Fidelity Advisor Large Cap I (FALIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
58.05
+0.52 (0.90%)
Dec 5, 2025, 8:10 AM EST
FALIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 0.90% |
| Nov 20, 2025 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | -1.67% |
| Nov 19, 2025 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | 0.57% |
| Nov 18, 2025 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | -6.25% |
| Nov 17, 2025 | 58.66 | 58.66 | 58.66 | 62.06 | 58.66 | -0.93% |
| Nov 14, 2025 | 59.21 | 59.21 | 59.21 | 62.64 | 59.21 | 0.29% |
| Nov 13, 2025 | 59.04 | 59.04 | 59.04 | 62.46 | 59.04 | -1.56% |
| Nov 12, 2025 | 59.97 | 59.97 | 59.97 | 63.45 | 59.97 | 0.09% |
| Nov 11, 2025 | 59.92 | 59.92 | 59.92 | 63.39 | 59.92 | 0.14% |
| Nov 10, 2025 | 59.83 | 59.83 | 59.83 | 63.30 | 59.83 | 1.36% |
| Nov 7, 2025 | 59.03 | 59.03 | 59.03 | 62.45 | 59.03 | 0.47% |
| Nov 6, 2025 | 58.75 | 58.75 | 58.75 | 62.16 | 58.75 | -0.78% |
| Nov 5, 2025 | 59.22 | 59.22 | 59.22 | 62.65 | 59.22 | 0.29% |
| Nov 4, 2025 | 59.05 | 59.05 | 59.05 | 62.47 | 59.05 | -1.17% |
| Nov 3, 2025 | 59.75 | 59.75 | 59.75 | 63.21 | 59.75 | 0.06% |
| Oct 31, 2025 | 59.71 | 59.71 | 59.71 | 63.17 | 59.71 | -0.09% |
| Oct 30, 2025 | 59.77 | 59.77 | 59.77 | 63.23 | 59.76 | -1.34% |
| Oct 29, 2025 | 60.58 | 60.58 | 60.58 | 64.09 | 60.58 | 0.08% |
| Oct 28, 2025 | 60.53 | 60.53 | 60.53 | 64.04 | 60.53 | 0.13% |
| Oct 27, 2025 | 60.46 | 60.46 | 60.46 | 63.96 | 60.45 | 1.15% |
| Oct 24, 2025 | 59.77 | 59.77 | 59.77 | 63.23 | 59.76 | 0.68% |
| Oct 23, 2025 | 59.36 | 59.36 | 59.36 | 62.80 | 59.36 | 0.80% |
| Oct 22, 2025 | 58.89 | 58.89 | 58.89 | 62.30 | 58.89 | -0.38% |
| Oct 21, 2025 | 59.11 | 59.11 | 59.11 | 62.54 | 59.11 | -0.22% |
| Oct 20, 2025 | 59.25 | 59.25 | 59.25 | 62.68 | 59.25 | 0.90% |
| Oct 17, 2025 | 58.72 | 58.72 | 58.72 | 62.12 | 58.72 | 0.39% |
| Oct 16, 2025 | 58.49 | 58.49 | 58.49 | 61.88 | 58.49 | -0.75% |
| Oct 15, 2025 | 58.93 | 58.93 | 58.93 | 62.35 | 58.93 | 0.29% |
| Oct 14, 2025 | 58.76 | 58.76 | 58.76 | 62.17 | 58.76 | 0.18% |
| Oct 13, 2025 | 58.66 | 58.66 | 58.66 | 62.06 | 58.66 | 1.82% |
| Oct 10, 2025 | 57.61 | 57.61 | 57.61 | 60.95 | 57.61 | -2.59% |
| Oct 9, 2025 | 59.14 | 59.14 | 59.14 | 62.57 | 59.14 | -0.40% |
| Oct 8, 2025 | 59.38 | 59.38 | 59.38 | 62.82 | 59.38 | 0.59% |
| Oct 7, 2025 | 59.03 | 59.03 | 59.03 | 62.45 | 59.03 | -0.21% |
| Oct 6, 2025 | 59.15 | 59.15 | 59.15 | 62.58 | 59.15 | 0.35% |
| Oct 3, 2025 | 58.94 | 58.94 | 58.94 | 62.36 | 58.94 | 0.21% |
| Oct 2, 2025 | 58.82 | 58.82 | 58.82 | 62.23 | 58.82 | 0.13% |
| Oct 1, 2025 | 58.74 | 58.74 | 58.74 | 62.15 | 58.74 | 0.06% |
| Sep 30, 2025 | 58.71 | 58.71 | 58.71 | 62.11 | 58.71 | 0.44% |
| Sep 29, 2025 | 58.45 | 58.45 | 58.45 | 61.84 | 58.45 | 0.16% |
| Sep 26, 2025 | 58.36 | 58.36 | 58.36 | 61.74 | 58.36 | 0.54% |
| Sep 25, 2025 | 58.05 | 58.05 | 58.05 | 61.41 | 58.04 | -0.60% |
| Sep 24, 2025 | 58.39 | 58.39 | 58.39 | 61.78 | 58.39 | -0.35% |
| Sep 23, 2025 | 58.60 | 58.60 | 58.60 | 62.00 | 58.60 | -0.21% |
| Sep 22, 2025 | 58.73 | 58.73 | 58.73 | 62.13 | 58.73 | 0.31% |
| Sep 19, 2025 | 58.55 | 58.55 | 58.55 | 61.94 | 58.55 | 0.32% |
| Sep 18, 2025 | 58.36 | 58.36 | 58.36 | 61.74 | 58.36 | 0.64% |
| Sep 17, 2025 | 57.99 | 57.99 | 57.99 | 61.35 | 57.99 | -0.20% |
| Sep 16, 2025 | 58.10 | 58.10 | 58.10 | 61.47 | 58.10 | -0.03% |
| Sep 15, 2025 | 58.12 | 58.12 | 58.12 | 61.49 | 58.12 | 0.49% |
| Sep 12, 2025 | 57.84 | 57.84 | 57.84 | 61.19 | 57.84 | -0.23% |
| Sep 11, 2025 | 57.97 | 57.97 | 57.97 | 61.33 | 57.97 | 0.33% |
| Sep 10, 2025 | 57.78 | 57.78 | 57.78 | 61.13 | 57.78 | 0.69% |
| Sep 9, 2025 | 57.38 | 57.38 | 57.38 | 60.71 | 57.38 | 0.53% |
| Sep 8, 2025 | 57.08 | 57.08 | 57.08 | 60.39 | 57.08 | 0.33% |
| Sep 5, 2025 | 56.89 | 56.89 | 56.89 | 60.19 | 56.89 | -0.63% |
| Sep 4, 2025 | 57.25 | 57.25 | 57.25 | 60.57 | 57.25 | 0.75% |
| Sep 3, 2025 | 56.83 | 56.83 | 56.83 | 60.12 | 56.83 | 0.17% |
| Sep 2, 2025 | 56.73 | 56.73 | 56.73 | 60.02 | 56.73 | -0.71% |
| Aug 29, 2025 | 57.14 | 57.14 | 57.14 | 60.45 | 57.14 | -0.58% |
| Aug 28, 2025 | 57.47 | 57.47 | 57.47 | 60.80 | 57.47 | 0.26% |
| Aug 27, 2025 | 57.32 | 57.32 | 57.32 | 60.64 | 57.32 | 0.31% |
| Aug 26, 2025 | 57.14 | 57.14 | 57.14 | 60.45 | 57.14 | 0.68% |
| Aug 25, 2025 | 56.75 | 56.75 | 56.75 | 60.04 | 56.75 | -0.30% |
| Aug 22, 2025 | 56.92 | 56.92 | 56.92 | 60.22 | 56.92 | 1.48% |
| Aug 21, 2025 | 56.09 | 56.09 | 56.09 | 59.34 | 56.09 | -0.10% |
| Aug 20, 2025 | 56.15 | 56.15 | 56.15 | 59.40 | 56.14 | -0.10% |
| Aug 19, 2025 | 56.20 | 56.20 | 56.20 | 59.46 | 56.20 | -0.87% |
| Aug 18, 2025 | 56.69 | 56.69 | 56.69 | 59.98 | 56.69 | 0.03% |
| Aug 15, 2025 | 56.67 | 56.67 | 56.67 | 59.96 | 56.67 | -0.28% |
| Aug 14, 2025 | 56.84 | 56.84 | 56.84 | 60.13 | 56.83 | 0.10% |
| Aug 13, 2025 | 56.78 | 56.78 | 56.78 | 60.07 | 56.78 | -0.15% |
| Aug 12, 2025 | 56.86 | 56.86 | 56.86 | 60.16 | 56.86 | 1.33% |
| Aug 11, 2025 | 56.12 | 56.12 | 56.12 | 59.37 | 56.12 | -0.34% |
| Aug 8, 2025 | 56.31 | 56.31 | 56.31 | 59.57 | 56.31 | 0.86% |
| Aug 7, 2025 | 55.82 | 55.82 | 55.82 | 59.06 | 55.82 | -0.17% |
| Aug 6, 2025 | 55.92 | 55.92 | 55.92 | 59.16 | 55.92 | 0.20% |
| Aug 5, 2025 | 55.81 | 55.81 | 55.81 | 59.04 | 55.80 | -0.34% |
| Aug 4, 2025 | 55.99 | 55.99 | 55.99 | 59.24 | 55.99 | 1.21% |
| Aug 1, 2025 | 55.32 | 55.32 | 55.32 | 58.53 | 55.32 | -1.46% |
| Jul 31, 2025 | 56.15 | 56.15 | 56.15 | 59.40 | 56.14 | -0.37% |
| Jul 30, 2025 | 56.35 | 56.35 | 56.35 | 59.62 | 56.35 | 0.13% |
| Jul 29, 2025 | 56.28 | 56.28 | 56.28 | 59.54 | 56.28 | -0.68% |
| Jul 28, 2025 | 56.67 | 56.67 | 56.67 | 59.95 | 56.66 | -0.03% |
| Jul 25, 2025 | 56.68 | 56.68 | 56.68 | 59.97 | 56.68 | 0.37% |
| Jul 24, 2025 | 56.48 | 56.48 | 56.48 | 59.75 | 56.48 | 0.15% |
| Jul 23, 2025 | 56.39 | 56.39 | 56.39 | 59.66 | 56.39 | 1.60% |
| Jul 22, 2025 | 55.50 | 55.50 | 55.50 | 58.72 | 55.50 | 0.05% |
| Jul 21, 2025 | 55.47 | 55.47 | 55.47 | 58.69 | 55.47 | 0.02% |
| Jul 18, 2025 | 55.46 | 55.46 | 55.46 | 58.68 | 55.46 | -0.07% |
| Jul 17, 2025 | 55.50 | 55.50 | 55.50 | 58.72 | 55.50 | 0.41% |
| Jul 16, 2025 | 55.28 | 55.28 | 55.28 | 58.48 | 55.28 | 0.24% |
| Jul 15, 2025 | 55.14 | 55.14 | 55.14 | 58.34 | 55.14 | -0.51% |
| Jul 14, 2025 | 55.43 | 55.43 | 55.43 | 58.64 | 55.43 | 0.38% |
| Jul 11, 2025 | 55.22 | 55.22 | 55.22 | 58.42 | 55.22 | -0.19% |
| Jul 10, 2025 | 55.32 | 55.32 | 55.32 | 58.53 | 55.32 | 0.34% |
| Jul 9, 2025 | 55.13 | 55.13 | 55.13 | 58.33 | 55.13 | 0.71% |
| Jul 8, 2025 | 54.75 | 54.75 | 54.75 | 57.92 | 54.75 | -0.03% |
| Jul 7, 2025 | 54.77 | 54.77 | 54.77 | 57.94 | 54.76 | -0.50% |
| Jul 3, 2025 | 55.04 | 55.04 | 55.04 | 58.23 | 55.04 | 0.85% |