Fidelity Advisor Strategic Dividend & Income Fund - Class C (FCSDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.99
-0.03 (-0.18%)
Jun 6, 2025, 8:09 AM EDT
FCSDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.77% |
| Jun 5, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.18% |
| Jun 4, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.06% |
| Jun 3, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.29% |
| Jun 2, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.24% |
| May 30, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.18% |
| May 29, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.30% |
| May 28, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.59% |
| May 27, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 1.31% |
| May 23, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.06% |
| May 22, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.30% |
| May 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.58% |
| May 20, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.18% |
| May 19, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.12% |
| May 16, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.65% |
| May 15, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 1.07% |
| May 14, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.59% |
| May 13, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.12% |
| May 12, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 1.44% |
| May 9, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.12% |
| May 8, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.06% |
| May 7, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.30% |
| May 6, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.30% |
| May 5, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.36% |
| May 2, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.15% |
| May 1, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.12% |
| Apr 30, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.06% |
| Apr 29, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.36% |
| Apr 28, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.43% |
| Apr 25, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.12% |
| Apr 24, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.86% |
| Apr 23, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.56% |
| Apr 22, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 1.70% |
| Apr 21, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -1.49% |
| Apr 17, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.88% |
| Apr 16, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.68% |
| Apr 15, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.06% |
| Apr 14, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 1.13% |
| Apr 11, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 1.08% |
| Apr 10, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -2.05% |
| Apr 9, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 5.17% |
| Apr 8, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -1.36% |
| Apr 7, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -1.15% |
| Apr 4, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -4.57% |
| Apr 3, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -2.96% |
| Apr 2, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.53% |
| Apr 1, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.06% |
| Mar 31, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.54% |
| Mar 28, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.83% |
| Mar 27, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.18% |