Fidelity Advisor New Insights M (FNITX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
42.64
-4.22 (-9.01%)
At close: Dec 5, 2025
FNITX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | -9.01% |
| Dec 4, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 0.54% |
| Dec 3, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | -0.13% |
| Dec 2, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 0.30% |
| Dec 1, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | -0.68% |
| Nov 28, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 0.60% |
| Nov 26, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 0.74% |
| Nov 25, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 0.96% |
| Nov 24, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 2.10% |
| Nov 21, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 0.70% |
| Nov 20, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | -1.81% |
| Nov 19, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 0.60% |
| Nov 18, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | -0.88% |
| Nov 17, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -0.85% |
| Nov 14, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| Nov 13, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | -1.76% |
| Nov 12, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -0.17% |
| Nov 11, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | -0.26% |
| Nov 10, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 1.82% |
| Nov 7, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 0.17% |
| Nov 6, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | -1.33% |
| Nov 5, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.45% |
| Nov 4, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | -1.55% |
| Nov 3, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 0.21% |
| Oct 31, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 0.26% |
| Oct 30, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -2.05% |
| Oct 29, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 0.50% |
| Oct 28, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.34% |
| Oct 27, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 1.19% |
| Oct 24, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.97% |
| Oct 23, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 0.80% |
| Oct 22, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.67% |
| Oct 21, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | -0.39% |
| Oct 20, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | 0.93% |
| Oct 17, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.15% |
| Oct 16, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | -0.50% |
| Oct 15, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 0.52% |
| Oct 14, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | -0.48% |
| Oct 13, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 1.83% |
| Oct 10, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | -2.88% |
| Oct 9, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 0.06% |
| Oct 8, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.86% |
| Oct 7, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | -0.37% |
| Oct 6, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.50% |
| Oct 3, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | -0.19% |
| Oct 2, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 0.37% |
| Oct 1, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.15% |
| Sep 30, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 0.26% |
| Sep 29, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.43% |
| Sep 26, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.35% |
| Sep 25, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | -0.71% |
| Sep 24, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | -0.41% |
| Sep 23, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -0.94% |
| Sep 22, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.21% |
| Sep 19, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.34% |
| Sep 18, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 0.89% |
| Sep 17, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -0.35% |
| Sep 16, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | -0.06% |
| Sep 15, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 0.76% |
| Sep 12, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -0.20% |
| Sep 11, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 0.41% |
| Sep 10, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 0.24% |
| Sep 9, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 0.79% |
| Sep 8, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.38% |
| Sep 5, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -0.48% |
| Sep 4, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 1.04% |
| Sep 3, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 0.56% |
| Sep 2, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | -0.71% |
| Aug 29, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -0.97% |
| Aug 28, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 0.51% |
| Aug 27, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 0.04% |
| Aug 26, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | 0.65% |
| Aug 25, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -0.27% |
| Aug 22, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | 1.39% |
| Aug 21, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | -0.29% |
| Aug 20, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | -0.20% |
| Aug 19, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | -1.26% |
| Aug 18, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -0.09% |
| Aug 15, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | -0.22% |
| Aug 14, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 0.15% |
| Aug 13, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -0.40% |
| Aug 12, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 1.29% |
| Aug 11, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | -0.11% |
| Aug 8, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 0.65% |
| Aug 7, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | -0.36% |
| Aug 6, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 0.76% |
| Aug 5, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | -0.80% |
| Aug 4, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 1.65% |
| Aug 1, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | -1.87% |
| Jul 31, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 1.17% |
| Jul 30, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 0.23% |
| Jul 29, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | -0.52% |
| Jul 28, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| Jul 25, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 0.27% |
| Jul 24, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 0.27% |
| Jul 23, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | 0.98% |
| Jul 22, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -0.48% |
| Jul 21, 2025 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | 0.23% |
| Jul 18, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -0.05% |
| Jul 17, 2025 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | 0.48% |