Fidelity Advisor Strategic Div & Inc C (FCSDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.33
+0.10 (0.55%)
Nov 26, 2025, 4:00 PM EST
FCSDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 26, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.55% |
| Nov 25, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.77% |
| Nov 24, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.22% |
| Nov 21, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1.06% |
| Nov 20, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.83% |
| Nov 19, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.11% |
| Nov 18, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.06% |
| Nov 17, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.72% |
| Nov 14, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| Nov 13, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -1.04% |
| Nov 12, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| Nov 11, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.55% |
| Nov 10, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.50% |
| Nov 7, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.72% |
| Nov 6, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.55% |
| Nov 5, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.55% |
| Nov 4, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.61% |
| Nov 3, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.22% |
| Oct 31, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.06% |
| Oct 30, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.22% |
| Oct 29, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.44% |
| Oct 28, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.71% |
| Oct 27, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.49% |
| Oct 24, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.49% |
| Oct 23, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.28% |
| Oct 22, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.33% |
| Oct 21, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.11% |
| Oct 20, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.61% |
| Oct 17, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.39% |
| Oct 16, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.66% |
| Oct 15, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.44% |
| Oct 14, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.50% |
| Oct 13, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 1.07% |
| Oct 10, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -1.49% |
| Oct 9, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.44% |
| Oct 8, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.22% |
| Oct 7, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.27% |
| Oct 6, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Oct 3, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.05% |
| Oct 2, 2025 | 18.14 | 18.14 | 18.14 | 18.21 | 18.14 | -0.11% |
| Oct 1, 2025 | 18.16 | 18.16 | 18.16 | 18.23 | 18.16 | 0.61% |
| Sep 30, 2025 | 18.05 | 18.05 | 18.05 | 18.12 | 18.05 | 0.50% |
| Sep 29, 2025 | 17.96 | 17.96 | 17.96 | 18.03 | 17.96 | 0.11% |
| Sep 26, 2025 | 17.94 | 17.94 | 17.94 | 18.01 | 17.94 | 0.56% |
| Sep 25, 2025 | 17.84 | 17.84 | 17.84 | 17.91 | 17.84 | -0.50% |
| Sep 24, 2025 | 17.93 | 17.93 | 17.93 | 18.00 | 17.93 | -0.39% |
| Sep 23, 2025 | 18.00 | 18.00 | 18.00 | 18.07 | 18.00 | 0.06% |
| Sep 22, 2025 | 17.99 | 17.99 | 17.99 | 18.06 | 17.99 | 0.06% |
| Sep 19, 2025 | 17.98 | 17.98 | 17.98 | 18.05 | 17.98 | -0.06% |
| Sep 18, 2025 | 17.99 | 17.99 | 17.99 | 18.06 | 17.99 | 0.22% |