Fidelity Advisor Consumer Staples A (FDAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
83.18
-0.47 (-0.56%)
Sep 19, 2025, 4:00 PM EDT
FDAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 23, 2025 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | -0.09% |
| Sep 22, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -1.54% |
| Sep 19, 2025 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | -0.56% |
| Sep 18, 2025 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | -0.71% |
| Sep 17, 2025 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | 0.41% |
| Sep 16, 2025 | 83.91 | 83.91 | 83.91 | 83.91 | 83.91 | 0.59% |
| Sep 15, 2025 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | -1.06% |
| Sep 12, 2025 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | -0.62% |
| Sep 11, 2025 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | 0.82% |
| Sep 10, 2025 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | -1.05% |
| Sep 9, 2025 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | 0.05% |
| Sep 8, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.74% |
| Sep 5, 2025 | 85.63 | 85.63 | 85.63 | 85.63 | 85.63 | 0.15% |
| Sep 4, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.04% |
| Sep 3, 2025 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | 0.01% |
| Sep 2, 2025 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | -0.41% |
| Aug 29, 2025 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | 0.63% |
| Aug 28, 2025 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | -0.80% |
| Aug 27, 2025 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | 0.67% |
| Aug 26, 2025 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | -1.43% |
| Aug 25, 2025 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | -2.62% |
| Aug 22, 2025 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | 0.74% |
| Aug 21, 2025 | 88.31 | 88.31 | 88.31 | 88.31 | 88.31 | -0.73% |
| Aug 20, 2025 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | 0.34% |
| Aug 19, 2025 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | 1.19% |
| Aug 18, 2025 | 87.62 | 87.62 | 87.62 | 87.62 | 87.62 | -0.18% |
| Aug 15, 2025 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | -0.07% |
| Aug 14, 2025 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | -0.96% |
| Aug 13, 2025 | 88.69 | 88.69 | 88.69 | 88.69 | 88.69 | 0.28% |
| Aug 12, 2025 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | 0.48% |
| Aug 11, 2025 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | -0.23% |
| Aug 8, 2025 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | 0.03% |
| Aug 7, 2025 | 88.19 | 88.19 | 88.19 | 88.19 | 88.19 | 0.92% |
| Aug 6, 2025 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | 0.90% |
| Aug 5, 2025 | 86.61 | 86.61 | 86.61 | 86.61 | 86.61 | 0.35% |
| Aug 4, 2025 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | 1.71% |
| Aug 1, 2025 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | 0.37% |
| Jul 31, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | -1.49% |
| Jul 30, 2025 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | -0.92% |
| Jul 29, 2025 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | 0.79% |
| Jul 28, 2025 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | -1.06% |
| Jul 25, 2025 | 86.87 | 86.87 | 86.87 | 86.87 | 86.87 | 0.40% |
| Jul 24, 2025 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | -0.43% |
| Jul 23, 2025 | 86.89 | 86.89 | 86.89 | 86.89 | 86.89 | 0.53% |
| Jul 22, 2025 | 86.43 | 86.43 | 86.43 | 86.43 | 86.43 | 1.95% |
| Jul 21, 2025 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | -0.35% |
| Jul 18, 2025 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | -0.44% |
| Jul 17, 2025 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | 1.53% |
| Jul 16, 2025 | 84.17 | 84.17 | 84.17 | 84.17 | 84.17 | 0.47% |
| Jul 15, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | -1.25% |