Fidelity Advisor New Insights A (FNIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.79
-4.31 (-8.27%)
At close: Dec 5, 2025
FNIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | -8.27% |
| Dec 4, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 0.54% |
| Dec 3, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | -0.12% |
| Dec 2, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 0.31% |
| Dec 1, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | -0.69% |
| Nov 28, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 0.58% |
| Nov 26, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 0.74% |
| Nov 25, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.96% |
| Nov 24, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | 2.11% |
| Nov 21, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.71% |
| Nov 20, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | -1.80% |
| Nov 19, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 0.60% |
| Nov 18, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | -0.89% |
| Nov 17, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | -0.82% |
| Nov 14, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | -0.02% |
| Nov 13, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.77% |
| Nov 12, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | -0.15% |
| Nov 11, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.27% |
| Nov 10, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | 1.84% |
| Nov 7, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.18% |
| Nov 6, 2025 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | -1.33% |
| Nov 5, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 0.43% |
| Nov 4, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | -1.51% |
| Nov 3, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 0.19% |
| Oct 31, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | 0.27% |
| Oct 30, 2025 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | -2.05% |
| Oct 29, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 0.51% |
| Oct 28, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 0.34% |
| Oct 27, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | 1.19% |
| Oct 24, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 0.97% |
| Oct 23, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 0.80% |
| Oct 22, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | -0.68% |
| Oct 21, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | -0.39% |
| Oct 20, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | 0.96% |
| Oct 17, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.12% |
| Oct 16, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | -0.47% |
| Oct 15, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 0.53% |
| Oct 14, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | -0.49% |
| Oct 13, 2025 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | 1.82% |
| Oct 10, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | -2.86% |
| Oct 9, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | 0.08% |
| Oct 8, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | 0.83% |
| Oct 7, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | -0.37% |
| Oct 6, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 0.50% |
| Oct 3, 2025 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | -0.21% |
| Oct 2, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 0.39% |
| Oct 1, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.16% |
| Sep 30, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 0.29% |
| Sep 29, 2025 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | 0.41% |
| Sep 26, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 0.33% |
| Sep 25, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | -0.68% |
| Sep 24, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.43% |
| Sep 23, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | -0.94% |
| Sep 22, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | 0.23% |
| Sep 19, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 0.35% |
| Sep 18, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | 0.88% |
| Sep 17, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -0.33% |
| Sep 16, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | -0.08% |
| Sep 15, 2025 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | 0.76% |
| Sep 12, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | -0.18% |
| Sep 11, 2025 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | 0.41% |
| Sep 10, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | 0.22% |
| Sep 9, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 0.81% |
| Sep 8, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 0.36% |
| Sep 5, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | -0.46% |
| Sep 4, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | 1.02% |
| Sep 3, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 0.56% |
| Sep 2, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -0.70% |
| Aug 29, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -0.99% |
| Aug 28, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 0.52% |
| Aug 27, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 0.04% |
| Aug 26, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 0.66% |
| Aug 25, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | -0.26% |
| Aug 22, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 1.40% |
| Aug 21, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -0.30% |
| Aug 20, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | -0.20% |
| Aug 19, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | -1.25% |
| Aug 18, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | -0.10% |
| Aug 15, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | -0.20% |
| Aug 14, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | 0.16% |
| Aug 13, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | -0.44% |
| Aug 12, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 1.32% |
| Aug 11, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | -0.12% |
| Aug 8, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 0.67% |
| Aug 7, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | -0.36% |
| Aug 6, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.77% |
| Aug 5, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -0.80% |
| Aug 4, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 1.63% |
| Aug 1, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -1.86% |
| Jul 31, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 1.20% |
| Jul 30, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 0.22% |
| Jul 29, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.55% |
| Jul 28, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 0.02% |
| Jul 25, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 0.28% |
| Jul 24, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 0.26% |
| Jul 23, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | 1.01% |
| Jul 22, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -0.51% |
| Jul 21, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.25% |
| Jul 18, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | -0.04% |
| Jul 17, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.47% |