Nasdaq - Delayed Quote
USD
Fidelity Advisor Focused Stock Z (FSFOX)
43.20
-0.37
(-0.85%)
At close: 8:07:08 PM EST
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
Nov 2, 2026
43.20
43.20
43.20
43.20
43.20
-
Oct 30, 2026
43.57
43.57
43.57
43.57
43.57
-
Oct 29, 2026
44.40
44.40
44.40
44.40
44.40
-
Oct 28, 2026
44.46
44.46
44.46
44.46
44.46
-
Oct 27, 2026
44.31
44.31
44.31
44.31
44.31
-
Oct 26, 2026
43.86
43.86
43.86
43.86
43.86
-
Oct 23, 2026
43.75
43.75
43.75
43.75
43.75
-
Oct 22, 2026
43.97
43.97
43.97
43.97
43.97
-
Oct 21, 2026
45.13
45.13
45.13
45.13
45.13
-
Oct 20, 2026
44.83
44.83
44.83
44.83
44.83
-
Oct 19, 2026
44.57
44.57
44.57
44.57
44.57
-
Oct 16, 2026
44.31
44.31
44.31
44.31
44.31
-
Oct 15, 2026
45.19
45.19
45.19
45.19
45.19
-
Oct 14, 2026
45.13
45.13
45.13
45.13
45.13
-
Oct 13, 2026
46.16
46.16
46.16
46.16
46.16
-
Oct 12, 2026
46.25
46.25
46.25
46.25
46.25
-
Oct 9, 2026
46.58
46.58
46.58
46.58
46.58
-
Oct 8, 2026
46.09
46.09
46.09
46.09
46.09
-
Oct 7, 2026
46.71
46.71
46.71
46.71
46.71
-
Oct 6, 2026
46.79
46.79
46.79
46.79
46.79
-
Oct 5, 2026
46.93
46.93
46.93
46.93
46.93
-
Oct 2, 2026
46.38
46.38
46.38
46.38
46.38
-
Oct 1, 2026
46.29
46.29
46.29
46.29
46.29
-
Sep 30, 2026
46.20
46.20
46.20
46.20
46.20
-
Sep 29, 2026
46.43
46.43
46.43
46.43
46.43
-
Sep 28, 2026
46.47
46.47
46.47
46.47
46.47
-
Sep 25, 2026
47.01
47.01
47.01
47.01
47.01
-
Sep 24, 2026
46.89
46.89
46.89
46.89
46.89
-
Sep 23, 2026
46.76
46.76
46.76
46.76
46.76
-
Sep 22, 2026
47.21
47.21
47.21
47.21
47.21
-
Sep 21, 2026
46.98
46.98
46.98
46.98
46.98
-
Sep 18, 2026
46.01
46.01
46.01
46.01
46.01
-
Sep 17, 2026
45.71
45.71
45.71
45.71
45.71
-
Sep 16, 2026
44.92
44.92
44.92
44.92
44.92
-
Sep 15, 2026
45.07
45.07
45.07
45.07
45.07
-
Sep 14, 2026
45.41
45.41
45.41
45.41
45.41
-
Sep 11, 2026
45.94
45.94
45.94
45.94
45.94
-
Sep 10, 2026
45.51
45.51
45.51
45.51
45.51
-
Sep 9, 2026
46.04
46.04
46.04
46.04
46.04
-
Sep 8, 2026
46.39
46.39
46.39
46.39
46.39
-
Sep 4, 2026
46.38
46.38
46.38
46.38
46.38
-
Sep 3, 2026
46.23
46.23
46.23
46.23
46.23
-
Sep 2, 2026
45.51
45.51
45.51
45.51
45.51
-
Sep 1, 2026
45.05
45.05
45.05
45.05
45.05
-
Aug 31, 2026
45.35
45.35
45.35
45.35
45.35
-
Aug 28, 2026
45.58
45.58
45.58
45.58
45.58
-
Aug 27, 2026
46.00
46.00
46.00
46.00
46.00
-
Aug 26, 2026
45.74
45.74
45.74
45.74
45.74
-
Aug 25, 2026
45.77
45.77
45.77
45.77
45.77
-
Aug 24, 2026
45.26
45.26
45.26
45.26
45.26
-
Aug 21, 2026
45.90
45.90
45.90
45.90
45.90
-
Aug 20, 2026
45.50
45.50
45.50
45.50
45.50
-
Aug 19, 2026
46.07
46.07
46.07
46.07
46.07
-
Aug 18, 2026
46.57
46.57
46.57
46.57
46.57
-
Aug 17, 2026
47.63
47.63
47.63
47.63
47.63
-
Aug 14, 2026
47.46
47.46
47.46
47.46
47.46
-
Aug 13, 2026
47.42
47.42
47.42
47.42
47.42
-
Aug 12, 2026
47.05
47.05
47.05
47.05
47.05
-
Aug 11, 2026
46.60
46.60
46.60
46.60
46.60
-
Aug 10, 2026
46.78
46.78
46.78
46.78
46.78
-
Aug 7, 2026
46.80
46.80
46.80
46.80
46.80
-
Aug 6, 2026
46.72
46.72
46.72
46.72
46.72
-
Aug 5, 2026
47.19
47.19
47.19
47.19
47.19
-
Aug 4, 2026
47.35
47.35
47.35
47.35
47.35
-
Aug 3, 2026
46.66
46.66
46.66
46.66
46.66
-
Jul 31, 2026
46.01
46.01
46.01
46.01
46.01
-
Jul 30, 2026
45.53
45.53
45.53
45.53
45.53
-
Jul 29, 2026
44.55
44.55
44.55
44.55
44.55
-
Jul 28, 2026
45.70
45.70
45.70
45.70
45.70
-
Jul 27, 2026
45.97
45.97
45.97
45.97
45.97
-
Jul 24, 2026
46.30
46.30
46.30
46.30
46.30
-
Jul 23, 2026
46.82
46.82
46.82
46.82
46.82
-
Jul 22, 2026
47.42
47.42
47.42
47.42
47.42
-
Jul 21, 2026
47.41
47.41
47.41
47.41
47.41
-
Jul 20, 2026
46.23
46.23
46.23
46.23
46.23
-
Jul 17, 2026
46.43
46.43
46.43
46.43
46.43
-
Jul 16, 2026
46.86
46.86
46.86
46.86
46.86
-
Jul 15, 2026
47.87
47.87
47.87
47.87
47.87
-
Jul 14, 2026
48.06
48.06
48.06
48.06
48.06
-
Jul 13, 2026
47.80
47.80
47.80
47.80
47.80
-
Jul 10, 2026
48.66
48.66
48.66
48.66
48.66
-
Jul 9, 2026
48.60
48.60
48.60
48.60
48.60
-
Jul 8, 2026
48.04
48.04
48.04
48.04
48.04
-
Jul 7, 2026
48.01
48.01
48.01
48.01
48.01
-
Jul 6, 2026
48.85
48.85
48.85
48.85
48.85
-
Jul 2, 2026
48.05
48.05
48.05
48.05
48.05
-
Jul 1, 2026
49.16
49.16
49.16
49.16
49.16
-
Jun 30, 2026
50.38
50.38
50.38
50.38
50.38
-
Jun 29, 2026
50.02
50.02
50.02
50.02
50.02
-
Jun 26, 2026
48.38
48.38
48.38
48.38
48.38
-
Jun 25, 2026
49.66
49.66
49.66
49.66
49.66
-
Jun 24, 2026
48.87
48.87
48.87
48.87
48.87
-
Jun 23, 2026
49.12
49.12
49.12
49.12
49.12
-
Jun 22, 2026
50.82
50.82
50.82
50.82
50.82
-
Jun 18, 2026
50.70
50.70
50.70
50.70
50.70
-
Jun 17, 2026
49.46
49.46
49.46
49.46
49.46
-
Jun 16, 2026
49.42
49.42
49.42
49.42
49.42
-
Jun 15, 2026
49.70
49.70
49.70
49.70
49.70
-
Jun 12, 2026
48.04
48.04
48.04
48.04
48.04
-
Jun 11, 2026
47.52
47.52
47.52
47.52
47.52
-
Jun 10, 2026
45.80
45.80
45.80
45.80
45.80
-
Jun 9, 2026
47.12
47.12
47.12
47.12
47.12
-
Jun 8, 2026
47.43
47.43
47.43
47.43
47.43
-
Jun 5, 2026
46.63
46.63
46.63
46.63
46.63
-
Jun 4, 2026
49.01
49.01
49.01
49.01
49.01
-
Jun 3, 2026
48.65
48.65
48.65
48.65
48.65
-
Jun 2, 2026
48.50
48.50
48.50
48.50
48.50
-
Jun 1, 2026
47.88
47.88
47.88
47.88
47.88
-
May 29, 2026
47.68
47.68
47.68
47.68
47.68
-
May 28, 2026
47.99
47.99
47.99
47.99
47.99
-
May 27, 2026
47.85
47.85
47.85
47.85
47.85
-
May 26, 2026
47.67
47.67
47.67
47.67
47.67
-
May 22, 2026
46.48
46.48
46.48
46.48
46.48
-
May 21, 2026
46.40
46.40
46.40
46.40
46.40
-
May 20, 2026
45.84
45.84
45.84
45.84
45.84
-
May 19, 2026
45.05
45.05
45.05
45.05
45.05
-
May 18, 2026
45.43
45.43
45.43
45.43
45.43
-
May 15, 2026
46.25
46.25
46.25
46.25
46.25
-
May 14, 2026
47.39
47.39
47.39
47.39
47.39
-
May 13, 2026
47.24
47.24
47.24
47.24
47.24
-
May 12, 2026
46.57
46.57
46.57
46.57
46.57
-
May 11, 2026
47.22
47.22
47.22
47.22
47.22
-
May 8, 2026
46.48
46.48
46.48
46.48
46.48
-
May 7, 2026
45.69
45.69
45.69
45.69
45.69
-
May 6, 2026
46.48
46.48
46.48
46.48
46.48
-
May 5, 2026
44.80
44.80
44.80
44.80
44.80
-
May 4, 2026
43.92
43.92
43.92
43.92
43.92
-
May 1, 2026
43.99
43.99
43.99
43.99
43.99
-
Apr 30, 2026
43.88
43.88
43.88
43.88
43.88
-
Apr 29, 2026
42.83
42.83
42.83
42.83
42.83
-
Apr 28, 2026
42.90
42.90
42.90
42.90
42.90
-
Apr 27, 2026
43.50
43.50
43.50
43.50
43.50
-
Apr 24, 2026
43.43
43.43
43.43
43.43
43.43
-
Apr 23, 2026
42.76
42.76
42.76
42.76
42.76
-
Apr 22, 2026
42.57
42.57
42.57
42.57
42.57
-
Apr 21, 2026
42.28
42.28
42.28
42.28
42.28
-
Apr 20, 2026
42.44
42.44
42.44
42.44
42.44
-
Apr 17, 2026
42.41
42.41
42.41
42.41
42.41
-
Apr 16, 2026
41.61
41.61
41.61
41.61
41.61
-
Apr 15, 2026
41.63
41.63
41.63
41.63
41.63
-
Apr 14, 2026
41.72
41.72
41.72
41.72
41.72
-
Apr 13, 2026
41.02
41.02
41.02
41.02
41.02
-
Apr 10, 2026
40.61
40.61
40.61
40.61
40.61
-
Apr 9, 2026
40.46
40.46
40.46
40.46
40.46
-
Apr 8, 2026
39.93
39.93
39.93
39.93
39.93
-
Apr 7, 2026
38.17
38.17
38.17
38.17
38.17
-
Apr 6, 2026
38.05
38.05
38.05
38.05
38.05
-
Apr 2, 2026
37.75
37.75
37.75
37.75
37.75
-
Apr 1, 2026
37.81
37.81
37.81
37.81
37.81
-
Mar 31, 2026
37.00
37.00
37.00
37.00
37.00
-
Mar 30, 2026
35.42
35.42
35.42
35.42
35.42
-
Mar 27, 2026
35.97
35.97
35.97
35.97
35.97
-
Mar 26, 2026
36.51
36.51
36.51
36.51
36.51
-
Mar 25, 2026
37.75
37.75
37.75
37.75
37.75
-
Mar 24, 2026
37.44
37.44
37.44
37.44
37.44
-
Mar 23, 2026
37.36
37.36
37.36
37.36
37.36
-
Mar 20, 2026
36.74
36.74
36.74
36.74
36.74
-
Mar 19, 2026
37.64
37.64
37.64
37.64
37.64
-
Mar 18, 2026
37.70
37.70
37.70
37.70
37.70
-
Mar 17, 2026
38.27
38.27
38.27
38.27
38.27
-
Mar 16, 2026
38.05
38.05
38.05
38.05
38.05
-
Mar 13, 2026
37.47
37.47
37.47
37.47
37.47
-
Mar 12, 2026
37.54
37.54
37.54
37.54
37.54
-
Mar 11, 2026
38.43
38.43
38.43
38.43
38.43
-
Mar 10, 2026
38.44
38.44
38.44
38.44
38.44
-
Mar 9, 2026
38.33
38.33
38.33
38.33
38.33
-
Mar 6, 2026
37.67
37.67
37.67
37.67
37.67
-
Mar 5, 2026
38.65
38.65
38.65
38.65
38.65
-
Mar 4, 2026
39.12
39.12
39.12
39.12
39.12
-
Mar 3, 2026
38.69
38.69
38.69
38.69
38.69
-
Mar 2, 2026
39.56
39.56
39.56
39.56
39.56
-
Feb 27, 2026
39.76
39.76
39.76
39.76
39.76
-
Feb 26, 2026
40.00
40.00
40.00
40.00
40.00
-
Feb 25, 2026
40.54
40.54
40.54
40.54
40.54
-
Feb 24, 2026
40.22
40.22
40.22
40.22
40.22
-
Feb 23, 2026
39.85
39.85
39.85
39.85
39.85
-
Feb 20, 2026
40.19
40.19
40.19
40.19
40.19
-
Feb 19, 2026
39.65
39.65
39.65
39.65
39.65
-
Feb 18, 2026
39.85
39.85
39.85
39.85
39.85
-
Feb 17, 2026
39.61
39.61
39.61
39.61
39.61
-
Feb 13, 2026
39.76
39.76
39.76
39.76
39.76
-
Feb 12, 2026
39.61
39.61
39.61
39.61
39.61
-
Feb 11, 2026
40.24
40.24
40.24
40.24
40.24
-
Feb 10, 2026
40.13
40.13
40.13
40.13
40.13
-
Feb 9, 2026
40.59
40.59
40.59
40.59
40.59
-
Feb 6, 2026
40.11
40.11
40.11
40.11
40.11
-
Feb 5, 2026
39.12
39.12
39.12
39.12
39.12
-
Feb 4, 2026
39.90
39.90
39.90
39.90
39.90
-
Feb 3, 2026
40.23
40.23
40.23
40.23
40.23
-
Feb 2, 2026
40.32
40.32
40.32
40.32
40.32
-
Jan 30, 2026
39.71
39.71
39.71
39.71
39.71
-
Jan 29, 2026
40.23
40.23
40.23
40.23
40.23
-
Jan 28, 2026
40.24
40.24
40.24
40.24
40.24
-
Jan 27, 2026
40.22
40.22
40.22
40.22
40.22
-
Jan 26, 2026
39.73
39.73
39.73
39.73
39.73
-
Jan 23, 2026
39.59
39.59
39.59
39.59
39.59
-
Jan 22, 2026
39.71
39.71
39.71
39.71
39.71
-
Jan 21, 2026
39.49
39.49
39.49
39.49
39.49
-
Jan 20, 2026
38.89
38.89
38.89
38.89
38.89
-
Jan 16, 2026
39.81
39.81
39.81
39.81
39.81
-
Jan 15, 2026
39.93
39.93
39.93
39.93
39.93
-
Jan 14, 2026
39.58
39.58
39.58
39.58
39.58
-
Jan 13, 2026
39.90
39.90
39.90
39.90
39.90
-
Jan 12, 2026
39.78
39.78
39.78
39.78
39.78
-
Jan 9, 2026
39.43
39.43
39.43
39.43
39.43
-
Jan 8, 2026
39.09
39.09
39.09
39.09
39.09
-
Jan 7, 2026
39.23
39.23
39.23
39.23
39.23
-
Jan 6, 2026
39.53
39.53
39.53
39.53
39.53
-
Jan 5, 2026
39.01
39.01
39.01
39.01
39.01
-
Jan 2, 2026
38.85
38.85
38.85
38.85
38.85
-
Dec 31, 2025
38.38
38.38
38.38
38.38
38.38
-
Dec 30, 2025
38.65
38.65
38.65
38.65
38.65
-
Dec 29, 2025
38.77
38.77
38.77
38.77
38.77
-
Dec 26, 2025
38.97
38.97
38.97
38.97
38.97
-
Dec 24, 2025
38.91
38.91
38.91
38.91
38.91
-
Dec 23, 2025
38.81
38.81
38.81
38.81
38.81
-
Dec 22, 2025
38.59
38.59
38.59
38.59
38.59
-
Dec 19, 2025
38.34
38.34
38.34
38.34
38.34
-
Dec 18, 2025
37.84
37.84
37.84
37.84
37.84
-
Dec 17, 2025
37.26
37.26
37.26
37.26
37.26
-
Dec 16, 2025
38.09
38.09
38.09
38.09
38.09
-
Dec 15, 2025
38.18
38.18
38.18
38.18
38.18
-
Dec 12, 2025
4.776
Distribution
Fund distributions shown include income and capital gains
Dec 12, 2025
38.31
38.31
38.31
38.31
38.31
-
Dec 11, 2025
44.20
44.20
44.20
44.20
39.42
-
Dec 10, 2025
44.24
44.24
44.24
44.24
39.46
-
Dec 9, 2025
43.54
43.54
43.54
43.54
38.84
-
Dec 8, 2025
43.55
43.55
43.55
43.55
38.84
-
Dec 5, 2025
43.62
43.62
43.62
43.62
38.91
-
Dec 4, 2025
43.46
43.46
43.46
43.46
38.76
-
Dec 3, 2025
43.24
43.24
43.24
43.24
38.57
-
Dec 2, 2025
43.19
43.19
43.19
43.19
38.52
-
Dec 1, 2025
43.01
43.01
43.01
43.01
38.36
-
Nov 28, 2025
43.32
43.32
43.32
43.32
38.64
-
Nov 26, 2025
43.12
43.12
43.12
43.12
38.46
-
Nov 25, 2025
42.66
42.66
42.66
42.66
38.05
-
Nov 24, 2025
42.28
42.28
42.28
42.28
37.71
-
Nov 21, 2025
41.17
41.17
41.17
41.17
36.72
-
Nov 20, 2025
40.87
40.87
40.87
40.87
36.45
-
Nov 19, 2025
41.97
41.97
41.97
41.97
37.43
-
Nov 18, 2025
41.55
41.55
41.55
41.55
37.06
-
Nov 17, 2025
41.99
41.99
41.99
41.99
37.45
-
Nov 14, 2025
42.41
42.41
42.41
42.41
37.83
-
Nov 13, 2025
42.37
42.37
42.37
42.37
37.79
-
Nov 12, 2025
43.67
43.67
43.67
43.67
38.95
-
Nov 11, 2025
43.72
43.72
43.72
43.72
39.00
-
Nov 10, 2025
44.02
44.02
44.02
44.02
39.26
-
Nov 7, 2025
42.91
42.91
42.91
42.91
38.27
-
Nov 6, 2025
42.96
42.96
42.96
42.96
38.32
-
Nov 5, 2025
43.58
43.58
43.58
43.58
38.87
-
Nov 4, 2025
43.06
43.06
43.06
43.06
38.41
-
Nov 3, 2025
44.12
44.12
44.12
44.12
39.35
-
