Skip to main content
Fidelity Advisor Strategic Dividend & Income Fund - Class A (FASDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.28
+0.15 (0.88%)
Dec 20, 2024, 8:01 PM EST

FASDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202417.0717.0717.0717.0717.07-0.35%
Dec 19, 202417.1317.1317.1317.1317.13-0.41%
Dec 18, 202417.2017.2017.2017.2017.20-2.44%
Dec 17, 202417.6317.6317.6317.6317.63-0.40%
Dec 16, 202417.7017.7017.7017.7017.70-0.28%
Dec 13, 202417.7517.7517.7517.7517.75-0.06%
Dec 12, 202417.7617.7617.7617.7617.76-0.39%
Dec 11, 202417.8317.8317.8317.8317.830.11%
Dec 10, 202417.8117.8117.8117.8117.81-0.50%
Dec 9, 202417.9017.9017.9017.9017.90-0.67%
Dec 6, 202418.0218.0218.0218.0218.02-0.11%
Dec 5, 202418.0418.0418.0418.0418.04-0.17%
Dec 4, 202418.0718.0718.0718.0718.07-0.06%
Dec 3, 202418.0818.0818.0818.0818.08-0.22%
Dec 2, 202418.1218.1218.1218.1218.12-0.49%
Nov 29, 202418.2118.2118.2118.2118.210.17%
Nov 27, 202418.1818.1818.1818.1818.180.11%
Nov 26, 202418.1618.1618.1618.1618.160.06%
Nov 25, 202418.1518.1518.1518.1518.150.61%
Nov 22, 202418.0418.0418.0418.0418.040.67%
Nov 21, 202417.9217.9217.9217.9217.920.84%
Nov 20, 202417.7717.7717.7717.7717.77-
Nov 19, 202417.7717.7717.7717.7717.770.17%
Nov 18, 202417.7417.7417.7417.7417.740.45%
Nov 15, 202417.6617.6617.6617.6617.66-0.28%
Nov 14, 202417.7117.7117.7117.7117.71-0.56%
Nov 13, 202417.8117.8117.8117.8117.81-0.06%
Nov 12, 202417.8217.8217.8217.8217.82-0.67%
Nov 11, 202417.9417.9417.9417.9417.940.17%
Nov 8, 202417.9117.9117.9117.9117.910.67%
Nov 7, 202417.7917.7917.7917.7917.790.57%
Nov 6, 202417.6917.6917.6917.6917.690.74%
Nov 5, 202417.5617.5617.5617.5617.560.86%
Nov 4, 202417.4117.4117.4117.4117.410.12%
Nov 1, 202417.3917.3917.3917.3917.39-0.34%
Oct 31, 202417.4517.4517.4517.4517.45-0.91%
Oct 30, 202417.6117.6117.6117.6117.61-0.11%
Oct 29, 202417.6317.6317.6317.6317.63-0.45%
Oct 28, 202417.7117.7117.7117.7117.710.34%
Oct 25, 202417.6517.6517.6517.6517.65-0.51%
Oct 24, 202417.7417.7417.7417.7417.74-0.06%
Oct 23, 202417.7517.7517.7517.7517.75-0.22%
Oct 22, 202417.7917.7917.7917.7917.79-0.17%
Oct 21, 202417.8217.8217.8217.8217.82-0.89%
Oct 18, 202417.9817.9817.9817.9817.980.22%
Oct 17, 202417.9417.9417.9417.9417.94-
Oct 16, 202417.9417.9417.9417.9417.940.67%
Oct 15, 202417.8217.8217.8217.8217.82-0.11%
Oct 14, 202417.8417.8417.8417.8417.840.45%
Oct 11, 202417.7617.7617.7617.7617.760.85%
Oct 10, 202417.6117.6117.6117.6117.61-0.28%
Oct 9, 202417.6617.6617.6617.6617.660.34%
Oct 8, 202417.6017.6017.6017.6017.600.11%
Oct 7, 202417.5817.5817.5817.5817.58-0.73%
Oct 4, 202417.7117.7117.7117.7117.71-0.17%
Oct 3, 202417.7417.7417.7417.7417.65-0.28%
Oct 2, 202417.7917.7917.7917.7917.70-0.06%
Oct 1, 202417.8017.8017.8017.8017.71-0.22%
Sep 30, 202417.8417.8417.8417.8417.750.11%
Sep 27, 202417.8217.8217.8217.8217.730.17%
Sep 26, 202417.7917.7917.7917.7917.700.23%
Sep 25, 202417.7517.7517.7517.7517.66-0.34%
Sep 24, 202417.8117.8117.8117.8117.720.06%
Sep 23, 202417.8017.8017.8017.8017.710.45%
Sep 20, 202417.7217.7217.7217.7217.63-
Sep 19, 202417.7217.7217.7217.7217.630.74%
Sep 18, 202417.5917.5917.5917.5917.50-0.06%
Sep 17, 202417.6017.6017.6017.6017.51-0.17%
Sep 16, 202417.6317.6317.6317.6317.540.51%
Sep 13, 202417.5417.5417.5417.5417.450.69%
Sep 12, 202417.4217.4217.4217.4217.330.52%
Sep 11, 202417.3317.3317.3317.3317.240.06%
Sep 10, 202417.3217.3217.3217.3217.230.23%
Sep 9, 202417.2817.2817.2817.2817.190.88%
Sep 6, 202417.1317.1317.1317.1317.04-0.70%
Sep 5, 202417.2517.2517.2517.2517.16-0.29%
Sep 4, 202417.3017.3017.3017.3017.21-
Sep 3, 202417.3017.3017.3017.3017.21-0.92%
Aug 30, 202417.4617.4617.4617.4617.370.58%
Aug 29, 202417.3617.3617.3617.3617.270.23%
Aug 28, 202417.3217.3217.3217.3217.23-0.29%
Aug 27, 202417.3717.3717.3717.3717.280.06%
Aug 26, 202417.3617.3617.3617.3617.270.12%
Aug 23, 202417.3417.3417.3417.3417.251.11%
Aug 22, 202417.1517.1517.1517.1517.06-0.23%
Aug 21, 202417.1917.1917.1917.1917.100.47%
Aug 20, 202417.1117.1117.1117.1117.02-0.23%
Aug 19, 202417.1517.1517.1517.1517.060.53%
Aug 16, 202417.0617.0617.0617.0616.970.18%
Aug 15, 202417.0317.0317.0317.0316.940.77%
Aug 14, 202416.9016.9016.9016.9016.810.24%
Aug 13, 202416.8616.8616.8616.8616.770.78%
Aug 12, 202416.7316.7316.7316.7316.64-0.36%
Aug 9, 202416.7916.7916.7916.7916.700.18%
Aug 8, 202416.7616.7616.7616.7616.671.27%
Aug 7, 202416.5516.5516.5516.5516.46-0.18%
Aug 6, 202416.5816.5816.5816.5816.490.79%
Aug 5, 202416.4516.4516.4516.4516.36-1.97%
Aug 2, 202416.7816.7816.7816.7816.69-0.71%
Aug 1, 202416.9016.9016.9016.9016.81-0.24%