Nasdaq - Delayed Quote
USD
Fidelity Advisor Mega Cap Stock Z (FZALX)
33.08
-0.07
(-0.21%)
At close: 8:07:09 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
33.08
33.08
33.08
33.08
33.08
-
Oct 30, 2026
33.15
33.15
33.15
33.15
33.15
-
Oct 29, 2026
33.66
33.66
33.66
33.66
33.66
-
Oct 28, 2026
33.73
33.73
33.73
33.73
33.73
-
Oct 27, 2026
33.67
33.67
33.67
33.67
33.67
-
Oct 26, 2026
33.66
33.66
33.66
33.66
33.66
-
Oct 23, 2026
33.51
33.51
33.51
33.51
33.51
-
Oct 22, 2026
33.65
33.65
33.65
33.65
33.65
-
Oct 21, 2026
34.14
34.14
34.14
34.14
34.14
-
Oct 20, 2026
33.99
33.99
33.99
33.99
33.99
-
Oct 19, 2026
34.02
34.02
34.02
34.02
34.02
-
Oct 16, 2026
33.90
33.90
33.90
33.90
33.90
-
Oct 15, 2026
34.16
34.16
34.16
34.16
34.16
-
Oct 14, 2026
33.98
33.98
33.98
33.98
33.98
-
Oct 13, 2026
34.38
34.38
34.38
34.38
34.38
-
Oct 12, 2026
34.41
34.41
34.41
34.41
34.41
-
Oct 9, 2026
34.39
34.39
34.39
34.39
34.39
-
Oct 8, 2026
34.16
34.16
34.16
34.16
34.16
-
Oct 7, 2026
34.28
34.28
34.28
34.28
34.28
-
Oct 6, 2026
34.41
34.41
34.41
34.41
34.41
-
Oct 5, 2026
34.29
34.29
34.29
34.29
34.29
-
Oct 2, 2026
34.05
34.05
34.05
34.05
34.05
-
Oct 1, 2026
33.86
33.86
33.86
33.86
33.86
-
Sep 30, 2026
33.82
33.82
33.82
33.82
33.82
-
Sep 29, 2026
33.93
33.93
33.93
33.93
33.93
-
Sep 28, 2026
33.95
33.95
33.95
33.95
33.95
-
Sep 25, 2026
34.28
34.28
34.28
34.28
34.28
-
Sep 24, 2026
34.09
34.09
34.09
34.09
34.09
-
Sep 23, 2026
34.10
34.10
34.10
34.10
34.10
-
Sep 22, 2026
34.34
34.34
34.34
34.34
34.34
-
Sep 21, 2026
34.40
34.40
34.40
34.40
34.40
-
Sep 18, 2026
33.96
33.96
33.96
33.96
33.96
-
Sep 17, 2026
33.88
33.88
33.88
33.88
33.88
-
Sep 16, 2026
33.58
33.58
33.58
33.58
33.58
-
Sep 15, 2026
33.81
33.81
33.81
33.81
33.81
-
Sep 14, 2026
33.93
33.93
33.93
33.93
33.93
-
Sep 11, 2026
34.15
34.15
34.15
34.15
34.15
-
Sep 10, 2026
33.89
33.89
33.89
33.89
33.89
-
Sep 9, 2026
34.11
34.11
34.11
34.11
34.11
-
Sep 8, 2026
34.30
34.30
34.30
34.30
34.30
-
Sep 4, 2026
34.48
34.48
34.48
34.48
34.48
-
Sep 3, 2026
34.53
34.53
34.53
34.53
34.53
-
Sep 2, 2026
34.24
34.24
34.24
34.24
34.24
-
Sep 1, 2026
33.97
33.97
33.97
33.97
33.97
-
Aug 31, 2026
34.15
34.15
34.15
34.15
34.15
-
Aug 28, 2026
34.33
34.33
34.33
34.33
34.33
-
Aug 27, 2026
34.35
34.35
34.35
34.35
34.35
-
Aug 26, 2026
34.17
34.17
34.17
34.17
34.17
-
Aug 25, 2026
34.19
34.19
34.19
34.19
34.19
-
Aug 24, 2026
34.10
34.10
34.10
34.10
34.10
-
Aug 21, 2026
34.20
34.20
34.20
34.20
34.20
-
Aug 20, 2026
34.12
34.12
34.12
34.12
34.12
-
Aug 19, 2026
34.39
34.39
34.39
34.39
34.39
-
Aug 18, 2026
34.40
34.40
34.40
34.40
34.40
-
Aug 17, 2026
34.68
34.68
34.68
34.68
34.68
-
Aug 14, 2026
1.101
Distribution
Fund distributions shown include income and capital gains
Aug 14, 2026
34.87
34.87
34.87
34.87
34.87
-
Aug 13, 2026
35.99
35.99
35.99
35.99
34.89
-
Aug 12, 2026
35.81
35.81
35.81
35.81
34.71
-
Aug 11, 2026
35.74
35.74
35.74
35.74
34.65
-
Aug 10, 2026
35.81
35.81
35.81
35.81
34.71
-
Aug 7, 2026
35.82
35.82
35.82
35.82
34.72
-
Aug 6, 2026
35.71
35.71
35.71
35.71
34.62
-
Aug 5, 2026
35.85
35.85
35.85
35.85
34.75
-
Aug 4, 2026
35.87
35.87
35.87
35.87
34.77
-
Aug 3, 2026
35.45
35.45
35.45
35.45
34.37
-
Jul 31, 2026
34.74
34.74
34.74
34.74
33.68
-
Jul 30, 2026
34.36
34.36
34.36
34.36
33.31
-
Jul 29, 2026
33.64
33.64
33.64
33.64
32.61
-
Jul 28, 2026
34.16
34.16
34.16
34.16
33.11
-
Jul 27, 2026
34.04
34.04
34.04
34.04
33.00
-
Jul 24, 2026
34.08
34.08
34.08
34.08
33.04
-
Jul 23, 2026
34.08
34.08
34.08
34.08
33.04
-
Jul 22, 2026
34.38
34.38
34.38
34.38
33.33
-
Jul 21, 2026
34.47
34.47
34.47
34.47
33.42
-
Jul 20, 2026
34.27
34.27
34.27
34.27
33.22
-
Jul 17, 2026
34.35
34.35
34.35
34.35
33.30
-
Jul 16, 2026
34.63
34.63
34.63
34.63
33.57
-
Jul 15, 2026
34.85
34.85
34.85
34.85
33.78
-
Jul 14, 2026
34.53
34.53
34.53
34.53
33.47
-
Jul 13, 2026
34.38
34.38
34.38
34.38
33.33
-
Jul 10, 2026
34.67
34.67
34.67
34.67
33.61
-
Jul 9, 2026
34.46
34.46
34.46
34.46
33.41
-
Jul 8, 2026
34.28
34.28
34.28
34.28
33.23
-
Jul 7, 2026
34.41
34.41
34.41
34.41
33.36
-
Jul 6, 2026
34.53
34.53
34.53
34.53
33.47
-
Jul 2, 2026
34.29
34.29
34.29
34.29
33.24
-
Jul 1, 2026
34.16
34.16
34.16
34.16
33.11
-
Jun 30, 2026
34.11
34.11
34.11
34.11
33.07
-
Jun 29, 2026
33.83
33.83
33.83
33.83
32.80
-
Jun 26, 2026
33.47
33.47
33.47
33.47
32.45
-
Jun 25, 2026
33.52
33.52
33.52
33.52
32.49
-
Jun 24, 2026
33.51
33.51
33.51
33.51
32.48
-
Jun 23, 2026
33.48
33.48
33.48
33.48
32.46
-
Jun 22, 2026
33.91
33.91
33.91
33.91
32.87
-
Jun 18, 2026
34.17
34.17
34.17
34.17
33.12
-
Jun 17, 2026
33.83
33.83
33.83
33.83
32.80
-
Jun 16, 2026
34.19
34.19
34.19
34.19
33.14
-
Jun 15, 2026
34.27
34.27
34.27
34.27
33.22
-
Jun 12, 2026
33.72
33.72
33.72
33.72
32.69
-
Jun 11, 2026
33.63
33.63
33.63
33.63
32.60
-
Jun 10, 2026
33.09
33.09
33.09
33.09
32.08
-
Jun 9, 2026
33.63
33.63
33.63
33.63
32.60
-
Jun 8, 2026
33.62
33.62
33.62
33.62
32.59
-
Jun 5, 2026
33.56
33.56
33.56
33.56
32.53
-
Jun 4, 2026
34.28
34.28
34.28
34.28
33.23
-
Jun 3, 2026
33.94
33.94
33.94
33.94
32.90
-
Jun 2, 2026
34.29
34.29
34.29
34.29
33.24
-
Jun 1, 2026
34.40
34.40
34.40
34.40
33.35
-
May 29, 2026
34.26
34.26
34.26
34.26
33.21
-
May 28, 2026
34.25
34.25
34.25
34.25
33.20
-
May 27, 2026
34.12
34.12
34.12
34.12
33.08
-
May 26, 2026
34.13
34.13
34.13
34.13
33.09
-
May 22, 2026
33.95
33.95
33.95
33.95
32.91
-
May 21, 2026
34.00
34.00
34.00
34.00
32.96
-
May 20, 2026
33.95
33.95
33.95
33.95
32.91
-
May 19, 2026
33.65
33.65
33.65
33.65
32.62
-
May 18, 2026
33.82
33.82
33.82
33.82
32.79
-
May 15, 2026
33.79
33.79
33.79
33.79
32.76
-
May 14, 2026
34.19
34.19
34.19
34.19
33.14
-
May 13, 2026
33.99
33.99
33.99
33.99
32.95
-
May 12, 2026
33.81
33.81
33.81
33.81
32.78
-
May 11, 2026
33.76
33.76
33.76
33.76
32.73
-
May 8, 2026
33.77
33.77
33.77
33.77
32.74
-
May 7, 2026
33.65
33.65
33.65
33.65
32.62
-
May 6, 2026
33.90
33.90
33.90
33.90
32.86
-
May 5, 2026
33.42
33.42
33.42
33.42
32.40
-
May 4, 2026
33.15
33.15
33.15
33.15
32.14
-
May 1, 2026
33.33
33.33
33.33
33.33
32.31
-
Apr 30, 2026
33.39
33.39
33.39
33.39
32.37
-
Apr 29, 2026
33.14
33.14
33.14
33.14
32.13
-
Apr 28, 2026
33.23
33.23
33.23
33.23
32.21
-
Apr 27, 2026
33.34
33.34
33.34
33.34
32.32
-
Apr 24, 2026
33.27
33.27
33.27
33.27
32.25
-
Apr 23, 2026
33.06
33.06
33.06
33.06
32.05
-
Apr 22, 2026
33.16
33.16
33.16
33.16
32.15
-
Apr 21, 2026
32.62
32.62
32.62
32.62
31.62
-
Apr 20, 2026
32.88
32.88
32.88
32.88
31.87
-
Apr 17, 2026
32.98
32.98
32.98
32.98
31.97
-
Apr 16, 2026
32.67
32.67
32.67
32.67
31.67
-
Apr 15, 2026
32.74
32.74
32.74
32.74
31.74
-
Apr 14, 2026
32.56
32.56
32.56
32.56
31.56
-
Apr 13, 2026
32.27
32.27
32.27
32.27
31.28
-
Apr 10, 2026
31.92
31.92
31.92
31.92
30.94
-
Apr 9, 2026
31.88
31.88
31.88
31.88
30.90
-
Apr 8, 2026
31.62
31.62
31.62
31.62
30.65
-
Apr 7, 2026
30.89
30.89
30.89
30.89
29.95
-
Apr 6, 2026
30.80
30.80
30.80
30.80
29.86
-
Apr 2, 2026
30.58
30.58
30.58
30.58
29.64
-
Apr 1, 2026
30.58
30.58
30.58
30.58
29.64
-
Mar 31, 2026
30.37
30.37
30.37
30.37
29.44
-
Mar 30, 2026
29.45
29.45
29.45
29.45
28.55
-
Mar 27, 2026
29.61
29.61
29.61
29.61
28.70
-
Mar 26, 2026
30.05
30.05
30.05
30.05
29.13
-
Mar 25, 2026
30.67
30.67
30.67
30.67
29.73
-
Mar 24, 2026
30.47
30.47
30.47
30.47
29.54
-
Mar 23, 2026
30.55
30.55
30.55
30.55
29.62
-
Mar 20, 2026
30.21
30.21
30.21
30.21
29.29
-
Mar 19, 2026
30.63
30.63
30.63
30.63
29.69
-
Mar 18, 2026
30.75
30.75
30.75
30.75
29.81
-
Mar 17, 2026
31.08
31.08
31.08
31.08
30.13
-
Mar 16, 2026
30.97
30.97
30.97
30.97
30.02
-
Mar 13, 2026
30.57
30.57
30.57
30.57
29.63
-
Mar 12, 2026
30.77
30.77
30.77
30.77
29.83
-
Mar 11, 2026
31.29
31.29
31.29
31.29
30.33
-
Mar 10, 2026
31.30
31.30
31.30
31.30
30.34
-
Mar 9, 2026
31.35
31.35
31.35
31.35
30.39
-
Mar 6, 2026
31.12
31.12
31.12
31.12
30.17
-
Mar 5, 2026
31.48
31.48
31.48
31.48
30.52
-
Mar 4, 2026
31.71
31.71
31.71
31.71
30.74
-
Mar 3, 2026
31.49
31.49
31.49
31.49
30.53
-
Mar 2, 2026
31.87
31.87
31.87
31.87
30.90
-
Feb 27, 2026
31.81
31.81
31.81
31.81
30.84
-
Feb 26, 2026
32.01
32.01
32.01
32.01
31.03
-
Feb 25, 2026
32.29
32.29
32.29
32.29
31.30
-
Feb 24, 2026
32.07
32.07
32.07
32.07
31.09
-
Feb 23, 2026
31.86
31.86
31.86
31.86
30.89
-
Feb 20, 2026
32.17
32.17
32.17
32.17
31.19
-
Feb 19, 2026
31.96
31.96
31.96
31.96
30.98
-
Feb 18, 2026
32.01
32.01
32.01
32.01
31.03
-
Feb 17, 2026
31.78
31.78
31.78
31.78
30.81
-
Feb 13, 2026
31.71
31.71
31.71
31.71
30.74
-
Feb 12, 2026
31.77
31.77
31.77
31.77
30.80
-
Feb 11, 2026
32.18
32.18
32.18
32.18
31.20
-
Feb 10, 2026
32.19
32.19
32.19
32.19
31.21
-
Feb 9, 2026
32.36
32.36
32.36
32.36
31.37
-
Feb 6, 2026
32.14
32.14
32.14
32.14
31.16
-
Feb 5, 2026
31.48
31.48
31.48
31.48
30.52
-
Feb 4, 2026
31.82
31.82
31.82
31.82
30.85
-
Feb 3, 2026
31.96
31.96
31.96
31.96
30.98
-
Feb 2, 2026
32.10
32.10
32.10
32.10
31.12
-
Jan 30, 2026
31.97
31.97
31.97
31.97
30.99
-
Jan 29, 2026
32.07
32.07
32.07
32.07
31.09
-
Jan 28, 2026
32.04
32.04
32.04
32.04
31.06
-
Jan 27, 2026
32.06
32.06
32.06
32.06
31.08
-
Jan 26, 2026
31.90
31.90
31.90
31.90
30.92
-
Jan 23, 2026
31.78
31.78
31.78
31.78
30.81
-
Jan 22, 2026
31.66
31.66
31.66
31.66
30.69
-
Jan 21, 2026
31.59
31.59
31.59
31.59
30.62
-
Jan 20, 2026
31.33
31.33
31.33
31.33
30.37
-
Jan 16, 2026
31.83
31.83
31.83
31.83
30.86
-
Jan 15, 2026
31.72
31.72
31.72
31.72
30.75
-
Jan 14, 2026
31.64
31.64
31.64
31.64
30.67
-
Jan 13, 2026
31.86
31.86
31.86
31.86
30.89
-
Jan 12, 2026
31.86
31.86
31.86
31.86
30.89
-
Jan 9, 2026
31.76
31.76
31.76
31.76
30.79
-
Jan 8, 2026
31.48
31.48
31.48
31.48
30.52
-
Jan 7, 2026
31.53
31.53
31.53
31.53
30.57
-
Jan 6, 2026
31.72
31.72
31.72
31.72
30.75
-
Jan 5, 2026
31.60
31.60
31.60
31.60
30.63
-
Jan 2, 2026
31.40
31.40
31.40
31.40
30.44
-
Dec 31, 2025
31.02
31.02
31.02
31.02
30.07
-
Dec 30, 2025
31.21
31.21
31.21
31.21
30.26
-
Dec 29, 2025
31.19
31.19
31.19
31.19
30.24
-
Dec 26, 2025
31.27
31.27
31.27
31.27
30.31
-
Dec 24, 2025
31.27
31.27
31.27
31.27
30.31
-
Dec 23, 2025
31.17
31.17
31.17
31.17
30.22
-
Dec 22, 2025
30.96
30.96
30.96
30.96
30.01
-
Dec 19, 2025
0.449
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
30.72
30.72
30.72
30.72
29.78
-
Dec 18, 2025
30.82
30.82
30.82
30.82
29.44
-
Dec 17, 2025
30.53
30.53
30.53
30.53
29.16
-
Dec 16, 2025
30.92
30.92
30.92
30.92
29.54
-
Dec 15, 2025
31.04
31.04
31.04
31.04
29.65
-
Dec 12, 2025
31.07
31.07
31.07
31.07
29.68
-
Dec 11, 2025
31.37
31.37
31.37
31.37
29.97
-
Dec 10, 2025
31.33
31.33
31.33
31.33
29.93
-
Dec 9, 2025
30.96
30.96
30.96
30.96
29.58
-
Dec 8, 2025
31.02
31.02
31.02
31.02
29.63
-
Dec 5, 2025
31.02
31.02
31.02
31.02
29.63
-
Dec 4, 2025
31.00
31.00
31.00
31.00
29.61
-
Dec 3, 2025
30.94
30.94
30.94
30.94
29.56
-
Dec 2, 2025
30.80
30.80
30.80
30.80
29.42
-
Dec 1, 2025
30.57
30.57
30.57
30.57
29.20
-
Nov 28, 2025
30.78
30.78
30.78
30.78
29.40
-
Nov 26, 2025
30.60
30.60
30.60
30.60
29.23
-
Nov 25, 2025
30.34
30.34
30.34
30.34
28.98
-
Nov 24, 2025
30.14
30.14
30.14
30.14
28.79
-
Nov 21, 2025
29.70
29.70
29.70
29.70
28.37
-
Nov 20, 2025
29.47
29.47
29.47
29.47
28.15
-
Nov 19, 2025
30.01
30.01
30.01
30.01
28.67
-
Nov 18, 2025
29.86
29.86
29.86
29.86
28.52
-
Nov 17, 2025
30.14
30.14
30.14
30.14
28.79
-
Nov 14, 2025
30.39
30.39
30.39
30.39
29.03
-
Nov 13, 2025
30.31
30.31
30.31
30.31
28.95
-
Nov 12, 2025
30.79
30.79
30.79
30.79
29.41
-
Nov 11, 2025
30.77
30.77
30.77
30.77
29.39
-
Nov 10, 2025
30.73
30.73
30.73
30.73
29.36
-
Nov 7, 2025
30.28
30.28
30.28
30.28
28.93
-
Nov 6, 2025
30.18
30.18
30.18
30.18
28.83
-
Nov 5, 2025
30.44
30.44
30.44
30.44
29.08
-
Nov 4, 2025
30.36
30.36
30.36
30.36
29.00
-
Nov 3, 2025
30.76
30.76
30.76
30.76
29.38
-
