Singapore markets closed

Fidelity Advisor Energy Z (FIKAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
51.23+0.11 (+0.22%)
At close: 08:01PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202451.1251.1251.1251.1251.12-
01 May 202450.7150.7150.7150.7150.71-
30 Apr 202451.5451.5451.5451.5451.54-
29 Apr 202453.1453.1453.1453.1453.14-
26 Apr 202452.7852.7852.7852.7852.78-
25 Apr 202453.1353.1353.1353.1353.13-
24 Apr 202452.8052.8052.8052.8052.80-
23 Apr 202452.8352.8352.8352.8352.83-
22 Apr 202452.5352.5352.5352.5352.53-
19 Apr 202452.2252.2252.2252.2252.22-
18 Apr 202451.8051.8051.8051.8051.80-
17 Apr 202451.9651.9651.9651.9651.96-
16 Apr 202452.1352.1352.1352.1352.13-
15 Apr 202452.4952.4952.4952.4952.49-
12 Apr 202453.1053.1053.1053.1053.10-
11 Apr 202453.9453.9453.9453.9453.94-
10 Apr 202454.2554.2554.2554.2554.25-
09 Apr 202453.9353.9353.9353.9353.93-
08 Apr 202453.9653.9653.9653.9653.96-
05 Apr 202454.2754.2754.2754.2754.27-
04 Apr 202453.5553.5553.5553.5553.55-
03 Apr 202453.6653.6653.6653.6653.66-
02 Apr 202453.1153.1153.1153.1153.11-
01 Apr 202452.3552.3552.3552.3552.35-
28 Mar 202451.9751.9751.9751.9751.97-
27 Mar 202451.4751.4751.4751.4751.47-
26 Mar 202451.0251.0251.0251.0251.02-
25 Mar 202451.4251.4251.4251.4251.42-
22 Mar 202450.9050.9050.9050.9050.90-
21 Mar 202450.9750.9750.9750.9750.97-
20 Mar 202450.7650.7650.7650.7650.76-
19 Mar 202450.7150.7150.7150.7150.71-
18 Mar 202450.1850.1850.1850.1850.18-
15 Mar 202449.9049.9049.9049.9049.90-
14 Mar 202449.7749.7749.7749.7749.77-
13 Mar 202449.2049.2049.2049.2049.20-
12 Mar 202448.3748.3748.3748.3748.37-
11 Mar 202448.4248.4248.4248.4248.42-
08 Mar 202447.9747.9747.9747.9747.97-
07 Mar 202447.9447.9447.9447.9447.94-
06 Mar 202447.4947.4947.4947.4947.49-
05 Mar 202447.2547.2547.2547.2547.25-
04 Mar 202446.9446.9446.9446.9446.94-
01 Mar 202447.5547.5547.5547.5547.55-
29 Feb 202446.7646.7646.7646.7646.76-
28 Feb 202446.3846.3846.3846.3846.38-
27 Feb 202446.4946.4946.4946.4946.49-
26 Feb 202446.6746.6746.6746.6746.67-
23 Feb 202446.5346.5346.5346.5346.53-
22 Feb 202446.7046.7046.7046.7046.70-
21 Feb 202446.5346.5346.5346.5346.53-
20 Feb 202445.6845.6845.6845.6845.68-
16 Feb 202446.1446.1446.1446.1446.14-
15 Feb 202446.1046.1046.1046.1046.10-
14 Feb 202444.6444.6444.6444.6444.64-
13 Feb 202444.6244.6244.6244.6244.62-
12 Feb 202445.1145.1145.1145.1145.11-
09 Feb 202444.6044.6044.6044.6044.60-
08 Feb 202445.0845.0845.0845.0845.08-
07 Feb 202444.6144.6144.6144.6144.61-
06 Feb 202444.5844.5844.5844.5844.58-
05 Feb 202444.3544.3544.3544.3544.35-
02 Feb 202444.5344.5344.5344.5344.53-
01 Feb 202444.8744.8744.8744.8744.87-
31 Jan 202444.9944.9944.9944.9944.99-
30 Jan 202445.9045.9045.9045.9045.90-
29 Jan 202445.5845.5845.5845.5845.58-
26 Jan 202445.6345.6345.6345.6345.63-
25 Jan 202445.2045.2045.2045.2045.20-
24 Jan 202444.3744.3744.3744.3744.37-
23 Jan 202443.7043.7043.7043.7043.70-
22 Jan 202443.5143.5143.5143.5143.51-
19 Jan 202443.3243.3243.3243.3243.32-
18 Jan 202443.1143.1143.1143.1143.11-
17 Jan 202443.1143.1143.1143.1143.11-
16 Jan 202443.4943.4943.4943.4943.49-
12 Jan 202444.5144.5144.5144.5144.51-
11 Jan 202444.0044.0044.0044.0044.00-
10 Jan 202443.9143.9143.9143.9143.91-
09 Jan 202444.3744.3744.3744.3744.37-
08 Jan 202444.9944.9944.9944.9944.99-
05 Jan 202445.6045.6045.6045.6045.60-
04 Jan 202445.4445.4445.4445.4445.44-
03 Jan 202446.2146.2146.2146.2146.21-
02 Jan 202445.5645.5645.5645.5645.56-
29 Dec 202345.1845.1845.1845.1845.18-
28 Dec 202345.2545.2545.2545.2545.25-
27 Dec 202345.9245.9245.9245.9245.92-
26 Dec 202346.0646.0646.0646.0646.06-
22 Dec 202345.6445.6445.6445.6445.64-
21 Dec 202345.5245.5245.5245.5245.52-
20 Dec 202345.2645.2645.2645.2645.26-
19 Dec 202345.7745.7745.7745.7745.77-
18 Dec 202345.1845.1845.1845.1845.18-
15 Dec 202344.7344.7344.7344.7344.73-
15 Dec 20231.033 Dividend
14 Dec 202346.1346.1346.1346.1345.10-
13 Dec 202344.7344.7344.7344.7343.73-
12 Dec 202343.9743.9743.9743.9742.99-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...