Fidelity Advisor Consumer Staples Fund - Class A (FDAGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
86.80
-1.94 (-2.19%)
Mar 12, 2025, 5:00 PM EST
FDAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | -2.19% |
| Mar 11, 2025 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | -1.06% |
| Mar 10, 2025 | 89.69 | 89.69 | 89.69 | 89.69 | 89.69 | -0.64% |
| Mar 7, 2025 | 90.27 | 90.27 | 90.27 | 90.27 | 90.27 | 0.91% |
| Mar 6, 2025 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | 0.38% |
| Mar 5, 2025 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | 0.67% |
| Mar 4, 2025 | 88.53 | 88.53 | 88.53 | 88.53 | 88.53 | -1.82% |
| Mar 3, 2025 | 90.17 | 90.17 | 90.17 | 90.17 | 90.17 | 0.38% |
| Feb 28, 2025 | 89.83 | 89.83 | 89.83 | 89.83 | 89.83 | 0.92% |
| Feb 27, 2025 | 89.01 | 89.01 | 89.01 | 89.01 | 89.01 | -0.15% |
| Feb 26, 2025 | 89.14 | 89.14 | 89.14 | 89.14 | 89.14 | -1.52% |
| Feb 25, 2025 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | 1.26% |
| Feb 24, 2025 | 89.39 | 89.39 | 89.39 | 89.39 | 89.39 | 2.29% |
| Feb 21, 2025 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | -0.43% |
| Feb 20, 2025 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | -0.25% |
| Feb 19, 2025 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | 0.84% |
| Feb 18, 2025 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | 0.79% |
| Feb 14, 2025 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | -1.23% |
| Feb 13, 2025 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | 1.11% |
| Feb 12, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -0.15% |
| Feb 11, 2025 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | 1.46% |
| Feb 10, 2025 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | 0.33% |
| Feb 7, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | -0.12% |
| Feb 6, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -0.30% |
| Feb 5, 2025 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | -0.16% |
| Feb 4, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -1.99% |
| Feb 3, 2025 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | -0.26% |
| Jan 31, 2025 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | -1.01% |
| Jan 30, 2025 | 88.67 | 88.67 | 88.67 | 88.67 | 88.67 | 1.36% |
| Jan 29, 2025 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | 0.33% |
| Jan 28, 2025 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | -1.71% |
| Jan 27, 2025 | 88.71 | 88.71 | 88.71 | 88.71 | 88.71 | 2.57% |
| Jan 24, 2025 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | 0.69% |
| Jan 23, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | 0.12% |
| Jan 22, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -0.61% |
| Jan 21, 2025 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | 0.31% |
| Jan 17, 2025 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | 0.35% |
| Jan 16, 2025 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | 0.93% |
| Jan 15, 2025 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | -0.36% |
| Jan 14, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | - |
| Jan 13, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | 0.63% |
| Jan 10, 2025 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | -2.51% |
| Jan 8, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | 0.40% |
| Jan 7, 2025 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | -0.41% |
| Jan 6, 2025 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | -0.88% |
| Jan 3, 2025 | 87.71 | 87.71 | 87.71 | 87.71 | 87.71 | -0.35% |
| Jan 2, 2025 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | -0.43% |
| Dec 31, 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | 0.44% |
| Dec 30, 2024 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | -1.02% |
| Dec 27, 2024 | 88.92 | 88.92 | 88.92 | 88.92 | 88.92 | -0.35% |