Fidelity Advisor Large Cap A (FALAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
56.94
+0.52 (0.92%)
At close: Nov 21, 2025
FALAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2025 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | 0.92% |
| Nov 20, 2025 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | -1.69% |
| Nov 19, 2025 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | 0.58% |
| Nov 18, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | -6.43% |
| Nov 17, 2025 | 57.74 | 57.74 | 57.74 | 60.98 | 57.74 | -0.91% |
| Nov 14, 2025 | 58.27 | 58.27 | 58.27 | 61.54 | 58.27 | 0.29% |
| Nov 13, 2025 | 58.10 | 58.10 | 58.10 | 61.36 | 58.10 | -1.56% |
| Nov 12, 2025 | 59.02 | 59.02 | 59.02 | 62.33 | 59.02 | 0.08% |
| Nov 11, 2025 | 58.98 | 58.98 | 58.98 | 62.28 | 58.98 | 0.14% |
| Nov 10, 2025 | 58.89 | 58.89 | 58.89 | 62.19 | 58.89 | 1.35% |
| Nov 7, 2025 | 58.10 | 58.10 | 58.10 | 61.36 | 58.10 | 0.47% |
| Nov 6, 2025 | 57.83 | 57.83 | 57.83 | 61.07 | 57.83 | -0.80% |
| Nov 5, 2025 | 58.29 | 58.29 | 58.29 | 61.56 | 58.29 | 0.29% |
| Nov 4, 2025 | 58.12 | 58.12 | 58.12 | 61.38 | 58.12 | -1.16% |
| Nov 3, 2025 | 58.81 | 58.81 | 58.81 | 62.10 | 58.80 | 0.05% |
| Oct 31, 2025 | 58.78 | 58.78 | 58.78 | 62.07 | 58.78 | -0.08% |
| Oct 30, 2025 | 58.82 | 58.82 | 58.82 | 62.12 | 58.82 | -1.35% |
| Oct 29, 2025 | 59.63 | 59.63 | 59.63 | 62.97 | 59.63 | 0.06% |
| Oct 28, 2025 | 59.59 | 59.59 | 59.59 | 62.93 | 59.59 | 0.14% |
| Oct 27, 2025 | 59.51 | 59.51 | 59.51 | 62.84 | 59.51 | 1.14% |
| Oct 24, 2025 | 58.83 | 58.83 | 58.83 | 62.13 | 58.83 | 0.68% |
| Oct 23, 2025 | 58.44 | 58.44 | 58.44 | 61.71 | 58.44 | 0.80% |
| Oct 22, 2025 | 57.97 | 57.97 | 57.97 | 61.22 | 57.97 | -0.37% |
| Oct 21, 2025 | 58.19 | 58.19 | 58.19 | 61.45 | 58.19 | -0.23% |
| Oct 20, 2025 | 58.32 | 58.32 | 58.32 | 61.59 | 58.32 | 0.90% |
| Oct 17, 2025 | 57.80 | 57.80 | 57.80 | 61.04 | 57.80 | 0.38% |
| Oct 16, 2025 | 57.58 | 57.58 | 57.58 | 60.81 | 57.58 | -0.73% |
| Oct 15, 2025 | 58.01 | 58.01 | 58.01 | 61.26 | 58.01 | 0.28% |
| Oct 14, 2025 | 57.85 | 57.85 | 57.85 | 61.09 | 57.85 | 0.16% |
| Oct 13, 2025 | 57.75 | 57.75 | 57.75 | 60.99 | 57.75 | 1.84% |
| Oct 10, 2025 | 56.71 | 56.71 | 56.71 | 59.89 | 56.71 | -2.60% |
| Oct 9, 2025 | 58.23 | 58.23 | 58.23 | 61.49 | 58.23 | -0.40% |
| Oct 8, 2025 | 58.46 | 58.46 | 58.46 | 61.74 | 58.46 | 0.59% |
| Oct 7, 2025 | 58.12 | 58.12 | 58.12 | 61.38 | 58.12 | -0.20% |
| Oct 6, 2025 | 58.24 | 58.24 | 58.24 | 61.50 | 58.24 | 0.36% |
| Oct 3, 2025 | 58.03 | 58.03 | 58.03 | 61.28 | 58.03 | 0.20% |
| Oct 2, 2025 | 57.91 | 57.91 | 57.91 | 61.16 | 57.91 | 0.13% |
| Oct 1, 2025 | 57.84 | 57.84 | 57.84 | 61.08 | 57.84 | 0.07% |
| Sep 30, 2025 | 57.80 | 57.80 | 57.80 | 61.04 | 57.80 | 0.44% |
| Sep 29, 2025 | 57.55 | 57.55 | 57.55 | 60.77 | 57.55 | 0.15% |
| Sep 26, 2025 | 57.46 | 57.46 | 57.46 | 60.68 | 57.46 | 0.53% |
| Sep 25, 2025 | 57.16 | 57.16 | 57.16 | 60.36 | 57.16 | -0.59% |
| Sep 24, 2025 | 57.50 | 57.50 | 57.50 | 60.72 | 57.50 | -0.34% |
| Sep 23, 2025 | 57.70 | 57.70 | 57.70 | 60.93 | 57.70 | -0.21% |
| Sep 22, 2025 | 57.82 | 57.82 | 57.82 | 61.06 | 57.82 | 0.30% |
| Sep 19, 2025 | 57.65 | 57.65 | 57.65 | 60.88 | 57.65 | 0.33% |
| Sep 18, 2025 | 57.46 | 57.46 | 57.46 | 60.68 | 57.46 | 0.63% |
| Sep 17, 2025 | 57.10 | 57.10 | 57.10 | 60.30 | 57.10 | -0.18% |
| Sep 16, 2025 | 57.20 | 57.20 | 57.20 | 60.41 | 57.20 | -0.05% |
| Sep 15, 2025 | 57.23 | 57.23 | 57.23 | 60.44 | 57.23 | 0.48% |
| Sep 12, 2025 | 56.96 | 56.96 | 56.96 | 60.15 | 56.96 | -0.22% |
| Sep 11, 2025 | 57.08 | 57.08 | 57.08 | 60.28 | 57.08 | 0.33% |
| Sep 10, 2025 | 56.89 | 56.89 | 56.89 | 60.08 | 56.89 | 0.69% |
| Sep 9, 2025 | 56.50 | 56.50 | 56.50 | 59.67 | 56.50 | 0.54% |
| Sep 8, 2025 | 56.20 | 56.20 | 56.20 | 59.35 | 56.20 | 0.32% |
| Sep 5, 2025 | 56.02 | 56.02 | 56.02 | 59.16 | 56.02 | -0.64% |
| Sep 4, 2025 | 56.38 | 56.38 | 56.38 | 59.54 | 56.38 | 0.74% |
| Sep 3, 2025 | 55.96 | 55.96 | 55.96 | 59.10 | 55.96 | 0.19% |
| Sep 2, 2025 | 55.86 | 55.86 | 55.86 | 58.99 | 55.86 | -0.72% |
| Aug 29, 2025 | 56.27 | 56.27 | 56.27 | 59.42 | 56.27 | -0.59% |
| Aug 28, 2025 | 56.60 | 56.60 | 56.60 | 59.77 | 56.60 | 0.27% |
| Aug 27, 2025 | 56.45 | 56.45 | 56.45 | 59.61 | 56.45 | 0.32% |
| Aug 26, 2025 | 56.27 | 56.27 | 56.27 | 59.42 | 56.27 | 0.69% |
| Aug 25, 2025 | 55.88 | 55.88 | 55.88 | 59.01 | 55.88 | -0.30% |
| Aug 22, 2025 | 56.05 | 56.05 | 56.05 | 59.19 | 56.05 | 1.49% |
| Aug 21, 2025 | 55.23 | 55.23 | 55.23 | 58.32 | 55.23 | -0.12% |
| Aug 20, 2025 | 55.29 | 55.29 | 55.29 | 58.39 | 55.29 | -0.10% |
| Aug 19, 2025 | 55.35 | 55.35 | 55.35 | 58.45 | 55.35 | -0.86% |
| Aug 18, 2025 | 55.83 | 55.83 | 55.83 | 58.96 | 55.83 | 0.03% |
| Aug 15, 2025 | 55.81 | 55.81 | 55.81 | 58.94 | 55.81 | -0.29% |
| Aug 14, 2025 | 55.97 | 55.97 | 55.97 | 59.11 | 55.97 | 0.08% |
| Aug 13, 2025 | 55.93 | 55.93 | 55.93 | 59.06 | 55.93 | -0.15% |
| Aug 12, 2025 | 56.01 | 56.01 | 56.01 | 59.15 | 56.01 | 1.34% |
| Aug 11, 2025 | 55.27 | 55.27 | 55.27 | 58.37 | 55.27 | -0.32% |
| Aug 8, 2025 | 55.45 | 55.45 | 55.45 | 58.56 | 55.45 | 0.86% |
| Aug 7, 2025 | 54.98 | 54.98 | 54.98 | 58.06 | 54.98 | -0.15% |
| Aug 6, 2025 | 55.06 | 55.06 | 55.06 | 58.15 | 55.06 | 0.17% |
| Aug 5, 2025 | 54.97 | 54.97 | 54.97 | 58.05 | 54.97 | -0.34% |
| Aug 4, 2025 | 55.16 | 55.16 | 55.16 | 58.25 | 55.16 | 1.23% |
| Aug 1, 2025 | 54.49 | 54.49 | 54.49 | 57.54 | 54.49 | -1.47% |
| Jul 31, 2025 | 55.30 | 55.30 | 55.30 | 58.40 | 55.30 | -0.36% |
| Jul 30, 2025 | 55.50 | 55.50 | 55.50 | 58.61 | 55.50 | 0.12% |
| Jul 29, 2025 | 55.43 | 55.43 | 55.43 | 58.54 | 55.43 | -0.68% |
| Jul 28, 2025 | 55.81 | 55.81 | 55.81 | 58.94 | 55.81 | -0.05% |
| Jul 25, 2025 | 55.84 | 55.84 | 55.84 | 58.97 | 55.84 | 0.37% |
| Jul 24, 2025 | 55.63 | 55.63 | 55.63 | 58.75 | 55.63 | 0.17% |
| Jul 23, 2025 | 55.54 | 55.54 | 55.54 | 58.65 | 55.54 | 1.58% |
| Jul 22, 2025 | 54.68 | 54.68 | 54.68 | 57.74 | 54.68 | 0.07% |
| Jul 21, 2025 | 54.64 | 54.64 | 54.64 | 57.70 | 54.64 | - |
| Jul 18, 2025 | 54.64 | 54.64 | 54.64 | 57.70 | 54.64 | -0.07% |
| Jul 17, 2025 | 54.68 | 54.68 | 54.68 | 57.74 | 54.68 | 0.40% |
| Jul 16, 2025 | 54.46 | 54.46 | 54.46 | 57.51 | 54.46 | 0.26% |
| Jul 15, 2025 | 54.32 | 54.32 | 54.32 | 57.36 | 54.32 | -0.54% |
| Jul 14, 2025 | 54.61 | 54.61 | 54.61 | 57.67 | 54.61 | 0.38% |
| Jul 11, 2025 | 54.40 | 54.40 | 54.40 | 57.45 | 54.40 | -0.17% |
| Jul 10, 2025 | 54.50 | 54.50 | 54.50 | 57.55 | 54.50 | 0.33% |
| Jul 9, 2025 | 54.32 | 54.32 | 54.32 | 57.36 | 54.32 | 0.72% |
| Jul 8, 2025 | 53.93 | 53.93 | 53.93 | 56.95 | 53.93 | -0.04% |
| Jul 7, 2025 | 53.95 | 53.95 | 53.95 | 56.97 | 53.95 | -0.51% |
| Jul 3, 2025 | 54.22 | 54.22 | 54.22 | 57.26 | 54.22 | 0.83% |