Fidelity Advisor Strategic Div & Inc A (FASDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.15
-0.02 (-0.10%)
Oct 16, 2026, 4:00 PM EST
FASDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.10% |
| Oct 15, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.63% |
| Oct 14, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.31% |
| Oct 13, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.10% |
| Oct 12, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.10% |
| Oct 9, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.53% |
| Oct 8, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.21% |
| Oct 7, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.73% |
| Oct 6, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.63% |
| Oct 5, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.11% |
| Oct 2, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.44% |
| Oct 1, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 18.93 | 0.16% |
| Sep 30, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 18.90 | -0.68% |
| Sep 29, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.03 | -0.16% |
| Sep 28, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.06 | -0.41% |
| Sep 25, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.13 | 0.16% |
| Sep 24, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.10 | -0.21% |
| Sep 23, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.14 | -0.77% |
| Sep 22, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.29 | -0.16% |
| Sep 21, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.32 | 0.46% |
| Sep 18, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.23 | -0.25% |
| Sep 17, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.28 | 0.57% |
| Sep 16, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.17 | -0.31% |
| Sep 15, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.23 | -0.31% |
| Sep 14, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.29 | -0.46% |
| Sep 11, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.38 | 0.57% |
| Sep 10, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.27 | -0.62% |
| Sep 9, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.39 | -0.71% |
| Sep 8, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.53 | -0.10% |
| Sep 4, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.55 | -0.25% |
| Sep 3, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.60 | 0.46% |
| Sep 2, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.51 | 0.21% |
| Sep 1, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.47 | -0.15% |
| Aug 31, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.50 | -0.31% |
| Aug 28, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.56 | -0.60% |
| Aug 27, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.68 | -0.40% |
| Aug 26, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.76 | -0.15% |
| Aug 25, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.79 | 0.05% |
| Aug 24, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.78 | - |
| Aug 21, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.78 | 0.35% |
| Aug 20, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.71 | -0.45% |
| Aug 19, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.80 | 0.40% |
| Aug 18, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.72 | -0.40% |
| Aug 17, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.80 | -0.30% |
| Aug 14, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.86 | 0.20% |
| Aug 13, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.82 | 0.10% |
| Aug 12, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.80 | 0.66% |
| Aug 11, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.67 | -0.15% |
| Aug 10, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.70 | -0.05% |
| Aug 7, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.71 | 0.36% |