Fidelity Strategic Dividend & Income Fund (FASDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.20
+0.20 (1.05%)
At close: Nov 21, 2025
FASDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% |
| Nov 20, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.84% |
| Nov 19, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.16% |
| Nov 18, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.05% |
| Nov 17, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.72% |
| Nov 14, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| Nov 13, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.97% |
| Nov 12, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| Nov 11, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.52% |
| Nov 10, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.52% |
| Nov 7, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.73% |
| Nov 6, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.57% |
| Nov 5, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.57% |
| Nov 4, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.62% |
| Nov 3, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.16% |
| Oct 31, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| Oct 30, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.21% |
| Oct 29, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.46% |
| Oct 28, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.71% |
| Oct 27, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.51% |
| Oct 24, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.57% |
| Oct 23, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.26% |
| Oct 22, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.41% |
| Oct 21, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.05% |
| Oct 20, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.62% |
| Oct 17, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.31% |
| Oct 16, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.57% |
| Oct 15, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.42% |
| Oct 14, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.52% |
| Oct 13, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 1.05% |
| Oct 10, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -1.51% |
| Oct 9, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.41% |
| Oct 8, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.21% |
| Oct 7, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.26% |
| Oct 6, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| Oct 3, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.26% |
| Oct 2, 2025 | 19.29 | 19.29 | 19.29 | 19.40 | 19.29 | -0.15% |
| Oct 1, 2025 | 19.32 | 19.32 | 19.32 | 19.43 | 19.32 | 0.67% |
| Sep 30, 2025 | 19.19 | 19.19 | 19.19 | 19.30 | 19.19 | 0.52% |
| Sep 29, 2025 | 19.09 | 19.09 | 19.09 | 19.20 | 19.09 | 0.10% |
| Sep 26, 2025 | 19.07 | 19.07 | 19.07 | 19.18 | 19.07 | 0.52% |
| Sep 25, 2025 | 18.97 | 18.97 | 18.97 | 19.08 | 18.97 | -0.47% |
| Sep 24, 2025 | 19.06 | 19.06 | 19.06 | 19.17 | 19.06 | -0.42% |
| Sep 23, 2025 | 19.14 | 19.14 | 19.14 | 19.25 | 19.14 | 0.05% |
| Sep 22, 2025 | 19.13 | 19.13 | 19.13 | 19.24 | 19.13 | 0.05% |
| Sep 19, 2025 | 19.12 | 19.12 | 19.12 | 19.23 | 19.12 | -0.05% |
| Sep 18, 2025 | 19.13 | 19.13 | 19.13 | 19.24 | 19.13 | 0.31% |
| Sep 17, 2025 | 19.07 | 19.07 | 19.07 | 19.18 | 19.07 | 0.16% |
| Sep 16, 2025 | 19.04 | 19.04 | 19.04 | 19.15 | 19.04 | -0.16% |
| Sep 15, 2025 | 19.07 | 19.07 | 19.07 | 19.18 | 19.07 | 0.05% |