Fidelity Strategic Dividend & Income Fund (FASDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.78
-0.01 (-0.06%)
Sep 4, 2025, 8:09 AM EDT
FASDX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Sep 4, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | - | - |
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% |
Jul 8, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Jul 7, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% |
Jul 3, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.40% |
Jul 2, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.40% |
Jul 1, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.46% |
Jun 30, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.35% |
Jun 27, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.23% |
Jun 26, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.52% |
Jun 25, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.69% |