Fidelity Advisor Intl Cap App M (FIATX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.24
+0.12 (0.36%)
Dec 5, 2025, 8:10 AM EST
FIATX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | - | -3.51% |
| Dec 4, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.38% |
| Dec 3, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0.41% |
| Dec 2, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 0.53% |
| Dec 1, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.96% |
| Nov 28, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 0.41% |
| Nov 26, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 0.94% |
| Nov 25, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 0.98% |
| Nov 24, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 0.33% |
| Nov 21, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | 0.72% |
| Nov 20, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | -1.69% |
| Nov 19, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | -0.12% |
| Nov 18, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.08% |
| Nov 17, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -1.07% |
| Nov 14, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -0.40% |
| Nov 13, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -1.45% |
| Nov 12, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 0.60% |
| Nov 11, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0.14% |
| Nov 10, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 0.98% |
| Nov 7, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 0.17% |
| Nov 6, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | -1.20% |
| Nov 5, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0.37% |
| Nov 4, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -1.25% |
| Nov 3, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 0.17% |
| Oct 31, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.06% |
| Oct 30, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | -0.17% |
| Oct 29, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -0.79% |
| Oct 28, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | -0.34% |
| Oct 27, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.85% |
| Oct 24, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 0.48% |
| Oct 23, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 0.72% |
| Oct 22, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -0.57% |
| Oct 21, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | -0.26% |
| Oct 20, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 1.03% |
| Oct 17, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
| Oct 16, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -0.48% |
| Oct 15, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -0.26% |
| Oct 14, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.23% |
| Oct 13, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 1.39% |
| Oct 10, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -2.37% |
| Oct 9, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | -0.70% |
| Oct 8, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.65% |
| Oct 7, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -0.70% |
| Oct 6, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 0.03% |
| Oct 3, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 0.54% |
| Oct 2, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.57% |
| Oct 1, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.17% |
| Sep 30, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 0.54% |
| Sep 29, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.57% |
| Sep 26, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.43% |
| Sep 25, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.80% |
| Sep 24, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -0.14% |
| Sep 23, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -0.60% |
| Sep 22, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 0.26% |
| Sep 19, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.23% |
| Sep 18, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 0.51% |
| Sep 17, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -0.45% |
| Sep 16, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | -0.09% |
| Sep 15, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 0.46% |
| Sep 12, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | -0.26% |
| Sep 11, 2025 | 35.16 | 35.16 | 35.16 | 35.17 | 35.16 | 1.12% |
| Sep 10, 2025 | 34.77 | 34.77 | 34.77 | 34.78 | 34.77 | -0.54% |
| Sep 9, 2025 | 34.96 | 34.96 | 34.96 | 34.97 | 34.96 | -0.23% |
| Sep 8, 2025 | 35.04 | 35.04 | 35.04 | 35.05 | 35.04 | 0.83% |
| Sep 5, 2025 | 34.75 | 34.75 | 34.75 | 34.76 | 34.75 | 0.40% |
| Sep 4, 2025 | 34.61 | 34.61 | 34.61 | 34.62 | 34.61 | 0.61% |
| Sep 3, 2025 | 34.40 | 34.40 | 34.40 | 34.41 | 34.40 | 0.23% |
| Sep 2, 2025 | 34.32 | 34.32 | 34.32 | 34.33 | 34.32 | -1.24% |
| Aug 29, 2025 | 34.75 | 34.75 | 34.75 | 34.76 | 34.75 | -0.60% |
| Aug 28, 2025 | 34.96 | 34.96 | 34.96 | 34.97 | 34.96 | 0.14% |
| Aug 27, 2025 | 34.91 | 34.91 | 34.91 | 34.92 | 34.91 | -0.29% |
| Aug 26, 2025 | 35.01 | 35.01 | 35.01 | 35.02 | 35.01 | 0.20% |
| Aug 25, 2025 | 34.94 | 34.94 | 34.94 | 34.95 | 34.94 | -0.99% |
| Aug 22, 2025 | 35.29 | 35.29 | 35.29 | 35.30 | 35.29 | 1.09% |
| Aug 21, 2025 | 34.91 | 34.91 | 34.91 | 34.92 | 34.91 | -0.46% |
| Aug 20, 2025 | 35.07 | 35.07 | 35.07 | 35.08 | 35.07 | -0.26% |
| Aug 19, 2025 | 35.16 | 35.16 | 35.16 | 35.17 | 35.16 | -0.31% |
| Aug 18, 2025 | 35.27 | 35.27 | 35.27 | 35.28 | 35.27 | -0.06% |
| Aug 15, 2025 | 35.29 | 35.29 | 35.29 | 35.30 | 35.29 | 0.06% |
| Aug 14, 2025 | 35.27 | 35.27 | 35.27 | 35.28 | 35.27 | -0.25% |
| Aug 13, 2025 | 35.36 | 35.36 | 35.36 | 35.37 | 35.36 | 0.48% |
| Aug 12, 2025 | 35.19 | 35.19 | 35.19 | 35.20 | 35.19 | 0.83% |
| Aug 11, 2025 | 34.90 | 34.90 | 34.90 | 34.91 | 34.90 | -0.40% |
| Aug 8, 2025 | 35.04 | 35.04 | 35.04 | 35.05 | 35.04 | -0.37% |
| Aug 7, 2025 | 35.17 | 35.17 | 35.17 | 35.18 | 35.17 | 0.63% |
| Aug 6, 2025 | 34.95 | 34.95 | 34.95 | 34.96 | 34.95 | 1.10% |
| Aug 5, 2025 | 34.57 | 34.57 | 34.57 | 34.58 | 34.57 | -0.52% |
| Aug 4, 2025 | 34.75 | 34.75 | 34.75 | 34.76 | 34.75 | 1.46% |
| Aug 1, 2025 | 34.25 | 34.25 | 34.25 | 34.26 | 34.25 | -1.10% |
| Jul 31, 2025 | 34.63 | 34.63 | 34.63 | 34.64 | 34.63 | -0.66% |
| Jul 30, 2025 | 34.86 | 34.86 | 34.86 | 34.87 | 34.86 | -0.60% |
| Jul 29, 2025 | 35.07 | 35.07 | 35.07 | 35.08 | 35.07 | 0.11% |
| Jul 28, 2025 | 35.03 | 35.03 | 35.03 | 35.04 | 35.03 | -1.30% |
| Jul 25, 2025 | 35.49 | 35.49 | 35.49 | 35.50 | 35.49 | 0.03% |
| Jul 24, 2025 | 35.48 | 35.48 | 35.48 | 35.49 | 35.48 | -0.62% |
| Jul 23, 2025 | 35.70 | 35.70 | 35.70 | 35.71 | 35.70 | 1.25% |
| Jul 22, 2025 | 35.26 | 35.26 | 35.26 | 35.27 | 35.26 | -0.08% |
| Jul 21, 2025 | 35.29 | 35.29 | 35.29 | 35.30 | 35.29 | 0.26% |
| Jul 18, 2025 | 35.20 | 35.20 | 35.20 | 35.21 | 35.20 | -0.37% |
| Jul 17, 2025 | 35.33 | 35.33 | 35.33 | 35.34 | 35.33 | 0.86% |