Fidelity Advisor Strategic Div & Inc A (FASDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.17
-0.01 (-0.05%)
Nov 6, 2026, 4:00 PM EST
FASDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.05% |
| Nov 5, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -2.19% |
| Nov 4, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 1.19% |
| Nov 3, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.10% |
| Nov 2, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.05% |
| Oct 30, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.26% |
| Oct 29, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 1.09% |
| Oct 28, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| Oct 27, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| Oct 26, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.31% |
| Oct 23, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.42% |
| Oct 22, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.26% |
| Oct 21, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.05% |
| Oct 20, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.79% |
| Oct 19, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.47% |
| Oct 16, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.10% |
| Oct 15, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.63% |
| Oct 14, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.31% |
| Oct 13, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.10% |
| Oct 12, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.10% |
| Oct 9, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.53% |
| Oct 8, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.21% |
| Oct 7, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.73% |
| Oct 6, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.63% |
| Oct 5, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.11% |
| Oct 2, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.44% |
| Oct 1, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 18.93 | 0.16% |
| Sep 30, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 18.90 | -0.68% |
| Sep 29, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.03 | -0.16% |
| Sep 28, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.06 | -0.41% |
| Sep 25, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.13 | 0.16% |
| Sep 24, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.10 | -0.21% |
| Sep 23, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.14 | -0.77% |
| Sep 22, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.29 | -0.16% |
| Sep 21, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.32 | 0.46% |
| Sep 18, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.23 | -0.25% |
| Sep 17, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.28 | 0.57% |
| Sep 16, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.17 | -0.31% |
| Sep 15, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.23 | -0.31% |
| Sep 14, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.29 | -0.46% |
| Sep 11, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.38 | 0.57% |
| Sep 10, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.27 | -0.62% |
| Sep 9, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.39 | -0.71% |
| Sep 8, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.53 | -0.10% |
| Sep 4, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.55 | -0.25% |
| Sep 3, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.60 | 0.46% |
| Sep 2, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.51 | 0.21% |
| Sep 1, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.47 | -0.15% |
| Aug 31, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.50 | -0.31% |
| Aug 28, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.56 | -0.60% |