Singapore markets closed

Fidelity Advisor Materials C (FMFCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
94.44+0.74 (+0.79%)
At close: 08:01PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202493.7093.7093.7093.7093.70-
01 May 202493.6793.6793.6793.6793.67-
30 Apr 202493.3993.3993.3993.3993.39-
29 Apr 202495.4095.4095.4095.4095.40-
26 Apr 202494.7694.7694.7694.7694.76-
25 Apr 202493.7693.7693.7693.7693.76-
24 Apr 202493.3693.3693.3693.3693.36-
23 Apr 202493.3893.3893.3893.3893.38-
22 Apr 202494.0494.0494.0494.0494.04-
19 Apr 202493.7293.7293.7293.7293.72-
18 Apr 202493.7093.7093.7093.7093.70-
17 Apr 202493.6593.6593.6593.6593.65-
16 Apr 202493.7193.7193.7193.7193.71-
15 Apr 202494.0794.0794.0794.0794.07-
12 Apr 202494.4694.4694.4694.4694.46-
12 Apr 20240 Dividend
12 Apr 20243.185 Capital gain
11 Apr 202499.4099.4099.4099.4096.22-
10 Apr 202499.6399.6399.6399.6396.44-
09 Apr 2024101.20101.20101.20101.2097.96-
08 Apr 2024100.45100.45100.45100.4597.23-
05 Apr 2024100.47100.47100.47100.4797.25-
04 Apr 202499.7999.7999.7999.7996.59-
03 Apr 2024101.01101.01101.01101.0197.77-
02 Apr 2024100.10100.10100.10100.1096.89-
01 Apr 2024100.51100.51100.51100.5197.29-
28 Mar 2024100.30100.30100.30100.3097.09-
27 Mar 2024100.35100.35100.35100.3597.13-
26 Mar 202498.7598.7598.7598.7595.59-
25 Mar 202498.9598.9598.9598.9595.78-
22 Mar 202498.8798.8798.8798.8795.70-
21 Mar 202499.2899.2899.2899.2896.10-
20 Mar 202499.0899.0899.0899.0895.91-
19 Mar 202497.8197.8197.8197.8194.68-
18 Mar 202497.9297.9297.9297.9294.78-
15 Mar 202497.8897.8897.8897.8894.74-
14 Mar 202497.4297.4297.4297.4294.30-
13 Mar 202498.0298.0298.0298.0294.88-
12 Mar 202496.6196.6196.6196.6193.51-
11 Mar 202496.5696.5696.5696.5693.47-
08 Mar 202495.9895.9895.9895.9892.90-
07 Mar 202496.3096.3096.3096.3093.21-
06 Mar 202494.7794.7794.7794.7791.73-
05 Mar 202494.1294.1294.1294.1291.10-
04 Mar 202494.4194.4194.4194.4191.38-
01 Mar 202493.6793.6793.6793.6790.67-
29 Feb 202493.3393.3393.3393.3390.34-
28 Feb 202493.7093.7093.7093.7090.70-
27 Feb 202493.6993.6993.6993.6990.69-
26 Feb 202493.4693.4693.4693.4690.47-
23 Feb 202493.8993.8993.8993.8990.88-
22 Feb 202493.5993.5993.5993.5990.59-
21 Feb 202492.3292.3292.3292.3289.36-
20 Feb 202491.6391.6391.6391.6388.69-
16 Feb 202492.0192.0192.0192.0189.06-
15 Feb 202491.6191.6191.6191.6188.67-
14 Feb 202489.6889.6889.6889.6886.81-
13 Feb 202489.4089.4089.4089.4086.54-
12 Feb 202491.3691.3691.3691.3688.43-
09 Feb 202490.5290.5290.5290.5287.62-
08 Feb 202490.1390.1390.1390.1387.24-
07 Feb 202490.2590.2590.2590.2587.36-
06 Feb 202489.7789.7789.7789.7786.89-
05 Feb 202488.2788.2788.2788.2785.44-
02 Feb 202490.1490.1490.1490.1487.25-
01 Feb 202490.7790.7790.7790.7787.86-
31 Jan 202489.4489.4489.4489.4486.57-
30 Jan 202490.8690.8690.8690.8687.95-
29 Jan 202490.5090.5090.5090.5087.60-
26 Jan 202489.9589.9589.9589.9587.07-
25 Jan 202489.9089.9089.9089.9087.02-
24 Jan 202488.9488.9488.9488.9486.09-
23 Jan 202489.9789.9789.9789.9787.09-
22 Jan 202489.1489.1489.1489.1486.28-
19 Jan 202488.8588.8588.8588.8586.00-
18 Jan 202488.3988.3988.3988.3985.56-
17 Jan 202487.8687.8687.8687.8685.04-
16 Jan 202488.7088.7088.7088.7085.86-
12 Jan 202489.5789.5789.5789.5786.70-
11 Jan 202489.5389.5389.5389.5386.66-
10 Jan 202489.6789.6789.6789.6786.80-
09 Jan 202489.7889.7889.7889.7886.90-
08 Jan 202490.9690.9690.9690.9688.05-
05 Jan 202490.5590.5590.5590.5587.65-
04 Jan 202490.3590.3590.3590.3587.45-
03 Jan 202490.8190.8190.8190.8187.90-
02 Jan 202491.9991.9991.9991.9989.04-
29 Dec 202392.1292.1292.1292.1289.17-
28 Dec 202392.7092.7092.7092.7089.73-
27 Dec 202393.2193.2193.2193.2190.22-
26 Dec 202393.0693.0693.0693.0690.08-
22 Dec 202392.4792.4792.4792.4789.51-
21 Dec 202391.8591.8591.8591.8588.91-
21 Dec 20230.445 Dividend
20 Dec 202391.2291.2291.2291.2287.87-
19 Dec 202392.6292.6292.6292.6289.21-
18 Dec 202391.5491.5491.5491.5488.17-
15 Dec 202391.2791.2791.2791.2787.91-
14 Dec 202391.6291.6291.6291.6288.25-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...