Fidelity Advisor Consumer Staples Fund - Class A (FDAGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
83.74
-0.04 (-0.05%)
Jun 18, 2025, 4:00 PM EDT
FDAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | -0.05% |
| Jun 17, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | -1.07% |
| Jun 16, 2025 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | 0.76% |
| Jun 13, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | -1.36% |
| Jun 12, 2025 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | 0.53% |
| Jun 11, 2025 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | -0.81% |
| Jun 10, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - |
| Jun 9, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | 0.01% |
| Jun 6, 2025 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | 0.67% |
| Jun 5, 2025 | 84.87 | 84.87 | 84.87 | 84.87 | 84.87 | -1.34% |
| Jun 4, 2025 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | -0.28% |
| Jun 3, 2025 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | -0.06% |
| Jun 2, 2025 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | -0.85% |
| May 30, 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | 0.33% |
| May 29, 2025 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | 0.81% |
| May 28, 2025 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | -1.02% |
| May 27, 2025 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | 1.20% |
| May 23, 2025 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | 0.07% |
| May 22, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | -0.60% |
| May 21, 2025 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | -1.44% |
| May 20, 2025 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | 0.17% |
| May 19, 2025 | 87.49 | 87.49 | 87.49 | 87.49 | 87.49 | -0.13% |
| May 16, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 1.26% |
| May 15, 2025 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | 1.93% |
| May 14, 2025 | 84.87 | 84.87 | 84.87 | 84.87 | 84.87 | -0.62% |
| May 13, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -0.94% |
| May 12, 2025 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | 1.00% |
| May 9, 2025 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | -0.62% |
| May 8, 2025 | 85.89 | 85.89 | 85.89 | 85.89 | 85.89 | 0.08% |
| May 7, 2025 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | -0.20% |
| May 6, 2025 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | -0.52% |
| May 5, 2025 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | -0.47% |
| May 2, 2025 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | 0.65% |
| May 1, 2025 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | -1.05% |
| Apr 30, 2025 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | 0.59% |
| Apr 29, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | 0.77% |
| Apr 28, 2025 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | -0.27% |
| Apr 25, 2025 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | -0.16% |
| Apr 24, 2025 | 86.41 | 86.41 | 86.41 | 86.41 | 86.41 | -0.80% |
| Apr 23, 2025 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | -0.49% |
| Apr 22, 2025 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | 1.41% |
| Apr 21, 2025 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | -0.61% |
| Apr 17, 2025 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | 2.02% |
| Apr 16, 2025 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | -1.06% |
| Apr 15, 2025 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | -1.27% |
| Apr 14, 2025 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | 1.34% |
| Apr 11, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.52% |
| Apr 10, 2025 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | -0.47% |
| Apr 9, 2025 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | 4.97% |
| Apr 8, 2025 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | -1.99% |