Fidelity Advisor Consumer Staples Fund - Class A (FDAGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
86.85
+1.72 (2.02%)
Apr 17, 2025, 4:00 PM EDT
FDAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 7, 2025 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | -1.63% |
| Apr 4, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -5.77% |
| Apr 3, 2025 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | -0.32% |
| Apr 2, 2025 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | 0.03% |
| Apr 1, 2025 | 89.51 | 89.51 | 89.51 | 89.51 | 89.51 | 0.67% |
| Mar 31, 2025 | 88.91 | 88.91 | 88.91 | 88.91 | 88.91 | 1.14% |
| Mar 28, 2025 | 87.91 | 87.91 | 87.91 | 87.91 | 87.91 | -0.53% |
| Mar 27, 2025 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | 1.04% |
| Mar 26, 2025 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | 1.39% |
| Mar 25, 2025 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | -0.93% |
| Mar 24, 2025 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | 0.75% |
| Mar 21, 2025 | 86.43 | 86.43 | 86.43 | 86.43 | 86.43 | -0.37% |
| Mar 20, 2025 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | -0.20% |
| Mar 19, 2025 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | -0.16% |
| Mar 18, 2025 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | -1.12% |
| Mar 17, 2025 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | 1.49% |
| Mar 14, 2025 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | 0.49% |
| Mar 13, 2025 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | -0.53% |
| 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% |