Fidelity Strategic Dividend & Income Fund (FASDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.08
+0.03 (0.17%)
Sep 18, 2025, 8:09 AM EDT
FASDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.17% |
| Sep 16, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.17% |
| Sep 15, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.06% |
| Sep 12, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.33% |
| Sep 11, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.95% |
| Sep 10, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.22% |
| Sep 9, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.11% |
| Sep 8, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Sep 5, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.17% |
| Sep 4, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.51% |
| Sep 3, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.06% |
| Sep 2, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.45% |
| Aug 29, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| Aug 28, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| Aug 27, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.34% |
| Aug 26, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.23% |
| Aug 25, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.73% |
| Aug 22, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% |
| Aug 21, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.17% |
| Aug 20, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.23% |
| Aug 19, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.23% |
| Aug 18, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| Aug 15, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| Aug 14, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.40% |
| Aug 13, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.57% |
| Aug 12, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.80% |
| Aug 11, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.23% |
| Aug 8, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.06% |
| Aug 7, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.17% |
| Aug 6, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.17% |
| Aug 5, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.11% |
| Aug 4, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.86% |
| Aug 1, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.57% |
| Jul 31, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.51% |
| Jul 30, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.40% |
| Jul 29, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.28% |
| Jul 28, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.51% |
| Jul 25, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.11% |
| Jul 24, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.23% |
| Jul 23, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.40% |
| Jul 22, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.74% |
| Jul 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Jul 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.06% |
| Jul 17, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.52% |
| Jul 16, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.46% |
| Jul 15, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.86% |
| Jul 14, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.17% |
| Jul 11, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -1.02% |
| Jul 10, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.46% |
| Jul 9, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.34% |