Nasdaq - Delayed Quote
USD
Fidelity Advisor Small Cap A (FSCDX)
33.89
-0.54
(-1.57%)
At close: October 30 at 8:08:23 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
33.89
33.89
33.89
33.89
33.89
-
Oct 29, 2026
34.43
34.43
34.43
34.43
34.43
-
Oct 28, 2026
33.96
33.96
33.96
33.96
33.96
-
Oct 27, 2026
33.77
33.77
33.77
33.77
33.77
-
Oct 26, 2026
33.49
33.49
33.49
33.49
33.49
-
Oct 23, 2026
33.30
33.30
33.30
33.30
33.30
-
Oct 22, 2026
33.52
33.52
33.52
33.52
33.52
-
Oct 21, 2026
33.66
33.66
33.66
33.66
33.66
-
Oct 20, 2026
33.54
33.54
33.54
33.54
33.54
-
Oct 19, 2026
33.01
33.01
33.01
33.01
33.01
-
Oct 16, 2026
32.96
32.96
32.96
32.96
32.96
-
Oct 15, 2026
33.34
33.34
33.34
33.34
33.34
-
Oct 14, 2026
32.95
32.95
32.95
32.95
32.95
-
Oct 13, 2026
33.51
33.51
33.51
33.51
33.51
-
Oct 12, 2026
33.53
33.53
33.53
33.53
33.53
-
Oct 9, 2026
33.71
33.71
33.71
33.71
33.71
-
Oct 8, 2026
33.56
33.56
33.56
33.56
33.56
-
Oct 7, 2026
33.61
33.61
33.61
33.61
33.61
-
Oct 6, 2026
34.26
34.26
34.26
34.26
34.26
-
Oct 5, 2026
34.28
34.28
34.28
34.28
34.28
-
Oct 2, 2026
34.14
34.14
34.14
34.14
34.14
-
Oct 1, 2026
33.77
33.77
33.77
33.77
33.77
-
Sep 30, 2026
33.56
33.56
33.56
33.56
33.56
-
Sep 29, 2026
33.78
33.78
33.78
33.78
33.78
-
Sep 28, 2026
33.96
33.96
33.96
33.96
33.96
-
Sep 25, 2026
34.23
34.23
34.23
34.23
34.23
-
Sep 24, 2026
33.98
33.98
33.98
33.98
33.98
-
Sep 23, 2026
34.17
34.17
34.17
34.17
34.17
-
Sep 22, 2026
34.59
34.59
34.59
34.59
34.59
-
Sep 21, 2026
34.39
34.39
34.39
34.39
34.39
-
Sep 18, 2026
34.28
34.28
34.28
34.28
34.28
-
Sep 17, 2026
34.43
34.43
34.43
34.43
34.43
-
Sep 16, 2026
34.42
34.42
34.42
34.42
34.42
-
Sep 15, 2026
34.43
34.43
34.43
34.43
34.43
-
Sep 14, 2026
34.77
34.77
34.77
34.77
34.77
-
Sep 11, 2026
35.34
35.34
35.34
35.34
35.34
-
Sep 10, 2026
35.07
35.07
35.07
35.07
35.07
-
Sep 9, 2026
35.48
35.48
35.48
35.48
35.48
-
Sep 8, 2026
35.97
35.97
35.97
35.97
35.97
-
Sep 4, 2026
36.09
36.09
36.09
36.09
36.09
-
Sep 3, 2026
35.88
35.88
35.88
35.88
35.88
-
Sep 2, 2026
35.61
35.61
35.61
35.61
35.61
-
Sep 1, 2026
35.39
35.39
35.39
35.39
35.39
-
Aug 31, 2026
35.89
35.89
35.89
35.89
35.89
-
Aug 28, 2026
36.08
36.08
36.08
36.08
36.08
-
Aug 27, 2026
36.63
36.63
36.63
36.63
36.63
-
Aug 26, 2026
36.66
36.66
36.66
36.66
36.66
-
Aug 25, 2026
36.54
36.54
36.54
36.54
36.54
-
Aug 24, 2026
36.52
36.52
36.52
36.52
36.52
-
Aug 21, 2026
36.82
36.82
36.82
36.82
36.82
-
Aug 20, 2026
36.60
36.60
36.60
36.60
36.60
-
Aug 19, 2026
37.07
37.07
37.07
37.07
37.07
-
Aug 18, 2026
37.15
37.15
37.15
37.15
37.15
-
Aug 17, 2026
37.96
37.96
37.96
37.96
37.96
-
Aug 14, 2026
37.96
37.96
37.96
37.96
37.96
-
Aug 13, 2026
37.75
37.75
37.75
37.75
37.75
-
Aug 12, 2026
37.76
37.76
37.76
37.76
37.76
-
Aug 11, 2026
37.49
37.49
37.49
37.49
37.49
-
Aug 10, 2026
37.40
37.40
37.40
37.40
37.40
-
Aug 7, 2026
37.63
37.63
37.63
37.63
37.63
-
Aug 6, 2026
37.33
37.33
37.33
37.33
37.33
-
Aug 5, 2026
37.53
37.53
37.53
37.53
37.53
-
Aug 4, 2026
37.51
37.51
37.51
37.51
37.51
-
Aug 3, 2026
36.65
36.65
36.65
36.65
36.65
-
Jul 31, 2026
36.22
36.22
36.22
36.22
36.22
-
Jul 30, 2026
36.07
36.07
36.07
36.07
36.07
-
Jul 29, 2026
35.53
35.53
35.53
35.53
35.53
-
Jul 28, 2026
36.24
36.24
36.24
36.24
36.24
-
Jul 27, 2026
36.40
36.40
36.40
36.40
36.40
-
Jul 24, 2026
36.41
36.41
36.41
36.41
36.41
-
Jul 23, 2026
36.52
36.52
36.52
36.52
36.52
-
Jul 22, 2026
36.70
36.70
36.70
36.70
36.70
-
Jul 21, 2026
36.79
36.79
36.79
36.79
36.79
-
Jul 20, 2026
36.15
36.15
36.15
36.15
36.15
-
Jul 17, 2026
36.52
36.52
36.52
36.52
36.52
-
Jul 16, 2026
36.71
36.71
36.71
36.71
36.71
-
Jul 15, 2026
36.61
36.61
36.61
36.61
36.61
-
Jul 14, 2026
36.49
36.49
36.49
36.49
36.49
-
Jul 13, 2026
36.26
36.26
36.26
36.26
36.26
-
Jul 10, 2026
36.59
36.59
36.59
36.59
36.59
-
Jul 9, 2026
36.63
36.63
36.63
36.63
36.63
-
Jul 8, 2026
36.12
36.12
36.12
36.12
36.12
-
Jul 7, 2026
36.45
36.45
36.45
36.45
36.45
-
Jul 6, 2026
36.81
36.81
36.81
36.81
36.81
-
Jul 2, 2026
36.72
36.72
36.72
36.72
36.72
-
Jul 1, 2026
37.22
37.22
37.22
37.22
37.22
-
Jun 30, 2026
37.62
37.62
37.62
37.62
37.62
-
Jun 29, 2026
37.28
37.28
37.28
37.28
37.28
-
Jun 26, 2026
37.32
37.32
37.32
37.32
37.32
-
Jun 25, 2026
37.71
37.71
37.71
37.71
37.71
-
Jun 24, 2026
37.21
37.21
37.21
37.21
37.21
-
Jun 23, 2026
36.91
36.91
36.91
36.91
36.91
-
Jun 22, 2026
37.34
37.34
37.34
37.34
37.34
-
Jun 18, 2026
36.99
36.99
36.99
36.99
36.99
-
Jun 17, 2026
36.32
36.32
36.32
36.32
36.32
-
Jun 16, 2026
36.59
36.59
36.59
36.59
36.59
-
Jun 15, 2026
36.90
36.90
36.90
36.90
36.90
-
Jun 12, 2026
36.72
36.72
36.72
36.72
36.72
-
Jun 11, 2026
36.26
36.26
36.26
36.26
36.26
-
Jun 10, 2026
35.14
35.14
35.14
35.14
35.14
-
Jun 9, 2026
35.75
35.75
35.75
35.75
35.75
-
Jun 8, 2026
35.22
35.22
35.22
35.22
35.22
-
Jun 5, 2026
35.06
35.06
35.06
35.06
35.06
-
Jun 4, 2026
36.06
36.06
36.06
36.06
36.06
-
Jun 3, 2026
35.74
35.74
35.74
35.74
35.74
-
Jun 2, 2026
35.67
35.67
35.67
35.67
35.67
-
Jun 1, 2026
35.32
35.32
35.32
35.32
35.32
-
May 29, 2026
35.63
35.63
35.63
35.63
35.63
-
May 28, 2026
35.90
35.90
35.90
35.90
35.90
-
May 27, 2026
35.92
35.92
35.92
35.92
35.92
-
May 26, 2026
36.02
36.02
36.02
36.02
36.02
-
May 22, 2026
35.29
35.29
35.29
35.29
35.29
-
May 21, 2026
34.98
34.98
34.98
34.98
34.98
-
May 20, 2026
34.96
34.96
34.96
34.96
34.96
-
May 19, 2026
34.22
34.22
34.22
34.22
34.22
-
May 18, 2026
34.60
34.60
34.60
34.60
34.60
-
May 15, 2026
34.87
34.87
34.87
34.87
34.87
-
May 14, 2026
35.65
35.65
35.65
35.65
35.65
-
May 13, 2026
35.37
35.37
35.37
35.37
35.37
-
May 12, 2026
35.36
35.36
35.36
35.36
35.36
-
May 11, 2026
35.62
35.62
35.62
35.62
35.62
-
May 8, 2026
35.78
35.78
35.78
35.78
35.78
-
May 7, 2026
35.59
35.59
35.59
35.59
35.59
-
May 6, 2026
35.98
35.98
35.98
35.98
35.98
-
May 5, 2026
35.35
35.35
35.35
35.35
35.35
-
May 4, 2026
34.64
34.64
34.64
34.64
34.64
-
May 1, 2026
34.96
34.96
34.96
34.96
34.96
-
Apr 30, 2026
34.92
34.92
34.92
34.92
34.92
-
Apr 29, 2026
34.10
34.10
34.10
34.10
34.10
-
Apr 28, 2026
34.32
34.32
34.32
34.32
34.32
-
Apr 27, 2026
34.57
34.57
34.57
34.57
34.57
-
Apr 24, 2026
34.61
34.61
34.61
34.61
34.61
-
Apr 23, 2026
34.39
34.39
34.39
34.39
34.39
-
Apr 22, 2026
34.22
34.22
34.22
34.22
34.22
-
Apr 21, 2026
34.14
34.14
34.14
34.14
34.14
-
Apr 20, 2026
34.45
34.45
34.45
34.45
34.45
-
Apr 17, 2026
34.27
34.27
34.27
34.27
34.27
-
Apr 16, 2026
33.42
33.42
33.42
33.42
33.42
-
Apr 15, 2026
33.48
33.48
33.48
33.48
33.48
-
Apr 14, 2026
33.70
33.70
33.70
33.70
33.70
-
Apr 13, 2026
33.55
33.55
33.55
33.55
33.55
-
Apr 10, 2026
33.21
33.21
33.21
33.21
33.21
-
Apr 9, 2026
33.18
33.18
33.18
33.18
33.18
-
Apr 8, 2026
32.91
32.91
32.91
32.91
32.91
-
Apr 7, 2026
31.77
31.77
31.77
31.77
31.77
-
Apr 6, 2026
31.69
31.69
31.69
31.69
31.69
-
Apr 2, 2026
31.56
31.56
31.56
31.56
31.56
-
Apr 1, 2026
31.61
31.61
31.61
31.61
31.61
-
Mar 31, 2026
31.34
31.34
31.34
31.34
31.34
-
Mar 30, 2026
30.32
30.32
30.32
30.32
30.32
-
Mar 27, 2026
30.86
30.86
30.86
30.86
30.86
-
Mar 26, 2026
31.29
31.29
31.29
31.29
31.29
-
Mar 25, 2026
31.87
31.87
31.87
31.87
31.87
-
Mar 24, 2026
31.56
31.56
31.56
31.56
31.56
-
Mar 23, 2026
31.14
31.14
31.14
31.14
31.14
-
Mar 20, 2026
30.36
30.36
30.36
30.36
30.36
-
Mar 19, 2026
31.01
31.01
31.01
31.01
31.01
-
Mar 18, 2026
30.89
30.89
30.89
30.89
30.89
-
Mar 17, 2026
31.33
31.33
31.33
31.33
31.33
-
Mar 16, 2026
31.19
31.19
31.19
31.19
31.19
-
Mar 13, 2026
30.94
30.94
30.94
30.94
30.94
-
Mar 12, 2026
30.97
30.97
30.97
30.97
30.97
-
Mar 11, 2026
31.65
31.65
31.65
31.65
31.65
-
Mar 10, 2026
31.73
31.73
31.73
31.73
31.73
-
Mar 9, 2026
31.72
31.72
31.72
31.72
31.72
-
Mar 6, 2026
31.42
31.42
31.42
31.42
31.42
-
Mar 5, 2026
32.16
32.16
32.16
32.16
32.16
-
Mar 4, 2026
32.82
32.82
32.82
32.82
32.82
-
Mar 3, 2026
32.66
32.66
32.66
32.66
32.66
-
Mar 2, 2026
33.09
33.09
33.09
33.09
33.09
-
Feb 27, 2026
32.93
32.93
32.93
32.93
32.93
-
Feb 26, 2026
33.44
33.44
33.44
33.44
33.44
-
Feb 25, 2026
33.35
33.35
33.35
33.35
33.35
-
Feb 24, 2026
33.33
33.33
33.33
33.33
33.33
-
Feb 23, 2026
32.92
32.92
32.92
32.92
32.92
-
Feb 20, 2026
33.27
33.27
33.27
33.27
33.27
-
Feb 19, 2026
32.99
32.99
32.99
32.99
32.99
-
Feb 18, 2026
33.02
33.02
33.02
33.02
33.02
-
Feb 17, 2026
33.03
33.03
33.03
33.03
33.03
-
Feb 13, 2026
32.97
32.97
32.97
32.97
32.97
-
Feb 12, 2026
32.70
32.70
32.70
32.70
32.70
-
Feb 11, 2026
33.19
33.19
33.19
33.19
33.19
-
Feb 10, 2026
32.96
32.96
32.96
32.96
32.96
-
Feb 9, 2026
32.98
32.98
32.98
32.98
32.98
-
Feb 6, 2026
32.93
32.93
32.93
32.93
32.93
-
Feb 5, 2026
31.97
31.97
31.97
31.97
31.97
-
Feb 4, 2026
32.07
32.07
32.07
32.07
32.07
-
Feb 3, 2026
32.12
32.12
32.12
32.12
32.12
-
Feb 2, 2026
32.01
32.01
32.01
32.01
32.01
-
Jan 30, 2026
31.56
31.56
31.56
31.56
31.56
-
Jan 29, 2026
32.24
32.24
32.24
32.24
32.24
-
Jan 28, 2026
32.12
32.12
32.12
32.12
32.12
-
Jan 27, 2026
32.19
32.19
32.19
32.19
32.19
-
Jan 26, 2026
32.39
32.39
32.39
32.39
32.39
-
Jan 23, 2026
32.25
32.25
32.25
32.25
32.25
-
Jan 22, 2026
32.73
32.73
32.73
32.73
32.73
-
Jan 21, 2026
32.74
32.74
32.74
32.74
32.74
-
Jan 20, 2026
32.02
32.02
32.02
32.02
32.02
-
Jan 16, 2026
32.38
32.38
32.38
32.38
32.38
-
Jan 15, 2026
32.33
32.33
32.33
32.33
32.33
-
Jan 14, 2026
31.86
31.86
31.86
31.86
31.86
-
Jan 13, 2026
31.72
31.72
31.72
31.72
31.72
-
Jan 12, 2026
31.63
31.63
31.63
31.63
31.63
-
Jan 9, 2026
31.46
31.46
31.46
31.46
31.46
-
Jan 8, 2026
31.16
31.16
31.16
31.16
31.16
-
Jan 7, 2026
30.99
30.99
30.99
30.99
30.99
-
Jan 6, 2026
31.17
31.17
31.17
31.17
31.17
-
Jan 5, 2026
30.86
30.86
30.86
30.86
30.86
-
Jan 2, 2026
30.52
30.52
30.52
30.52
30.52
-
Dec 31, 2025
30.13
30.13
30.13
30.13
30.13
-
Dec 30, 2025
30.45
30.45
30.45
30.45
30.45
-
Dec 29, 2025
30.65
30.65
30.65
30.65
30.65
-
Dec 26, 2025
0.577
Distribution
Fund distributions shown include income and capital gains
Dec 26, 2025
30.87
30.87
30.87
30.87
30.87
-
Dec 24, 2025
31.50
31.50
31.50
31.50
30.92
-
Dec 23, 2025
31.44
31.44
31.44
31.44
30.86
-
Dec 22, 2025
31.55
31.55
31.55
31.55
30.97
-
Dec 19, 2025
31.32
31.32
31.32
31.32
30.75
-
Dec 18, 2025
31.14
31.14
31.14
31.14
30.57
-
Dec 17, 2025
30.93
30.93
30.93
30.93
30.36
-
Dec 16, 2025
31.27
31.27
31.27
31.27
30.70
-
Dec 15, 2025
31.52
31.52
31.52
31.52
30.94
-
Dec 12, 2025
31.63
31.63
31.63
31.63
31.05
-
Dec 11, 2025
32.09
32.09
32.09
32.09
31.50
-
Dec 10, 2025
31.80
31.80
31.80
31.80
31.22
-
Dec 9, 2025
31.28
31.28
31.28
31.28
30.71
-
Dec 8, 2025
31.25
31.25
31.25
31.25
30.68
-
Dec 5, 2025
31.27
31.27
31.27
31.27
30.70
-
Dec 4, 2025
31.30
31.30
31.30
31.30
30.73
-
Dec 3, 2025
31.17
31.17
31.17
31.17
30.60
-
Dec 2, 2025
30.68
30.68
30.68
30.68
30.12
-
Dec 1, 2025
30.75
30.75
30.75
30.75
30.19
-
Nov 28, 2025
31.01
31.01
31.01
31.01
30.44
-
Nov 26, 2025
30.90
30.90
30.90
30.90
30.33
-
Nov 25, 2025
30.71
30.71
30.71
30.71
30.15
-
Nov 24, 2025
30.08
30.08
30.08
30.08
29.53
-
Nov 21, 2025
29.71
29.71
29.71
29.71
29.17
-
Nov 20, 2025
28.98
28.98
28.98
28.98
28.45
-
Nov 19, 2025
29.49
29.49
29.49
29.49
28.95
-
Nov 18, 2025
29.47
29.47
29.47
29.47
28.93
-
Nov 17, 2025
29.40
29.40
29.40
29.40
28.86
-
Nov 14, 2025
29.93
29.93
29.93
29.93
29.38
-
Nov 13, 2025
29.79
29.79
29.79
29.79
29.24
-
Nov 12, 2025
30.54
30.54
30.54
30.54
29.98
-
Nov 11, 2025
30.50
30.50
30.50
30.50
29.94
-
Nov 10, 2025
30.47
30.47
30.47
30.47
29.91
-
Nov 7, 2025
30.07
30.07
30.07
30.07
29.52
-
Nov 6, 2025
29.92
29.92
29.92
29.92
29.37
-
Nov 5, 2025
30.25
30.25
30.25
30.25
29.70
-
Nov 4, 2025
29.73
29.73
29.73
29.73
29.19
-
Nov 3, 2025
29.95
29.95
29.95
29.95
29.40
-
