Fidelity Advisor Consumer Staples Fund - Class A (FDAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
96.80
+1.25 (1.31%)
At close: Feb 4, 2026
FDAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 4, 2026 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 1.31% |
| Feb 3, 2026 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | 1.67% |
| Feb 2, 2026 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | 1.12% |
| Jan 30, 2026 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | 1.15% |
| Jan 29, 2026 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | 0.27% |
| Jan 28, 2026 | 91.63 | 91.63 | 91.63 | 91.63 | 91.63 | -1.22% |
| Jan 27, 2026 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | 0.25% |
| Jan 26, 2026 | 92.53 | 92.53 | 92.53 | 92.53 | 92.53 | -0.18% |
| Jan 23, 2026 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | 0.60% |
| Jan 22, 2026 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | 0.22% |
| Jan 21, 2026 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | 0.34% |
| Jan 20, 2026 | 91.64 | 91.64 | 91.64 | 91.64 | 91.64 | 0.65% |
| Jan 16, 2026 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | -0.39% |
| Jan 15, 2026 | 91.41 | 91.41 | 91.41 | 91.41 | 91.41 | -0.14% |
| Jan 14, 2026 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | 1.18% |
| Jan 13, 2026 | 90.47 | 90.47 | 90.47 | 90.47 | 90.47 | 0.88% |
| Jan 12, 2026 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | 0.88% |
| Jan 9, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 0.99% |
| Jan 8, 2026 | 88.03 | 88.03 | 88.03 | 88.03 | 88.03 | 2.49% |
| Jan 7, 2026 | 85.89 | 85.89 | 85.89 | 85.89 | 85.89 | -1.03% |
| Jan 6, 2026 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | 0.25% |
| Jan 5, 2026 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | -0.53% |
| Jan 2, 2026 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | 0.05% |
| Dec 31, 2025 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | -0.46% |
| Dec 30, 2025 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | -0.25% |
| Dec 29, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | -0.10% |
| Dec 26, 2025 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | -1.54% |
| Dec 24, 2025 | 87.65 | 87.65 | 87.65 | 89.06 | 87.65 | 0.82% |
| Dec 23, 2025 | 86.94 | 86.94 | 86.94 | 88.34 | 86.94 | -0.46% |
| Dec 22, 2025 | 87.34 | 87.34 | 87.34 | 88.75 | 87.34 | -0.21% |
| Dec 19, 2025 | 87.53 | 87.53 | 87.53 | 88.94 | 87.53 | -0.77% |
| Dec 18, 2025 | 88.21 | 88.21 | 88.21 | 89.63 | 88.21 | -0.51% |
| Dec 17, 2025 | 88.66 | 88.66 | 88.66 | 90.09 | 88.66 | 0.17% |
| Dec 16, 2025 | 88.51 | 88.51 | 88.51 | 89.94 | 88.51 | -0.34% |
| Dec 15, 2025 | 88.82 | 88.82 | 88.82 | 90.25 | 88.82 | -0.10% |
| Dec 12, 2025 | 88.91 | 88.91 | 88.91 | 90.34 | 88.90 | 0.59% |
| Dec 11, 2025 | 88.38 | 88.38 | 88.38 | 89.81 | 88.38 | 0.62% |
| Dec 10, 2025 | 87.84 | 87.84 | 87.84 | 89.26 | 87.84 | 0.53% |
| Dec 9, 2025 | 87.38 | 87.38 | 87.38 | 88.79 | 87.38 | 0.36% |
| Dec 8, 2025 | 87.06 | 87.06 | 87.06 | 88.47 | 87.06 | -0.57% |
| Dec 5, 2025 | 87.57 | 87.57 | 87.57 | 88.98 | 87.57 | -0.28% |
| Dec 4, 2025 | 87.81 | 87.81 | 87.81 | 89.23 | 87.81 | -0.76% |
| Dec 3, 2025 | 88.48 | 88.48 | 88.48 | 89.91 | 88.48 | 0.73% |
| Dec 2, 2025 | 87.84 | 87.84 | 87.84 | 89.26 | 87.84 | -0.56% |
| Dec 1, 2025 | 88.33 | 88.33 | 88.33 | 89.76 | 88.33 | -0.24% |
| Nov 28, 2025 | 88.55 | 88.55 | 88.55 | 89.98 | 88.55 | 0.51% |
| Nov 26, 2025 | 88.10 | 88.10 | 88.10 | 89.52 | 88.10 | 1.26% |
| Nov 25, 2025 | 87.01 | 87.01 | 87.01 | 88.41 | 87.01 | 1.02% |
| Nov 24, 2025 | 86.13 | 86.13 | 86.13 | 87.52 | 86.13 | -1.14% |
| Nov 21, 2025 | 87.12 | 87.12 | 87.12 | 88.53 | 87.12 | 1.69% |