Fidelity Advisor Strategic Dividend & Income Fund - Class A (FASDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.11
+0.02 (0.12%)
Jun 20, 2025, 8:09 AM EDT
FASDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | - | - |
| Jun 18, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.12% |
| Jun 17, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.58% |
| Jun 16, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.35% |
| Jun 13, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.81% |
| Jun 12, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.35% |
| Jun 11, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.17% |
| Jun 10, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.35% |
| Jun 9, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| Jun 6, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.76% |
| Jun 5, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.18% |
| Jun 4, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.06% |
| Jun 3, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.35% |
| Jun 2, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.18% |
| May 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.18% |
| May 29, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.35% |
| May 28, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.59% |
| May 27, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 1.25% |
| May 23, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.06% |
| May 22, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.30% |
| May 21, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -1.52% |
| May 20, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.17% |
| May 19, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.12% |
| May 16, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.65% |
| May 15, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 1.07% |
| May 14, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.59% |
| May 13, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.12% |
| May 12, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 1.50% |
| May 9, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.06% |
| May 8, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.12% |
| May 7, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.24% |
| May 6, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.30% |
| May 5, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.36% |
| May 2, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.21% |
| May 1, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.12% |
| Apr 30, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.06% |
| Apr 29, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.36% |
| Apr 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.43% |
| Apr 25, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.12% |
| Apr 24, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.86% |
| Apr 23, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.56% |
| Apr 22, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 1.70% |
| Apr 21, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -1.49% |
| Apr 17, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.87% |
| Apr 16, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.68% |
| Apr 15, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| Apr 14, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 1.07% |
| Apr 11, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 1.08% |
| Apr 10, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -2.05% |
| Apr 9, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 5.16% |