Fidelity Advisor Consumer Staples A (FDAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
88.98
-0.25 (-0.28%)
At close: Dec 5, 2025
FDAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | -0.28% |
| Dec 4, 2025 | 89.23 | 89.23 | 89.23 | 89.23 | 89.23 | -0.76% |
| Dec 3, 2025 | 89.91 | 89.91 | 89.91 | 89.91 | 89.91 | 0.73% |
| Dec 2, 2025 | 89.26 | 89.26 | 89.26 | 89.26 | 89.26 | -0.56% |
| Dec 1, 2025 | 89.76 | 89.76 | 89.76 | 89.76 | 89.76 | -0.24% |
| Nov 28, 2025 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | 0.51% |
| Nov 26, 2025 | 89.52 | 89.52 | 89.52 | 89.52 | 89.52 | 1.26% |
| Nov 25, 2025 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | 1.02% |
| Nov 24, 2025 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | -1.14% |
| Nov 21, 2025 | 88.53 | 88.53 | 88.53 | 88.53 | 88.53 | 1.69% |
| Nov 20, 2025 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | 0.43% |
| Nov 19, 2025 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | -0.98% |
| Nov 18, 2025 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | -0.50% |
| Nov 17, 2025 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | -0.91% |
| Nov 14, 2025 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | -0.17% |
| Nov 13, 2025 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | -0.19% |
| Nov 12, 2025 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | 0.07% |
| Nov 11, 2025 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | 1.32% |
| Nov 10, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 0.45% |
| Nov 7, 2025 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | 0.92% |
| Nov 6, 2025 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | -0.80% |
| Nov 5, 2025 | 87.41 | 87.41 | 87.41 | 87.41 | 87.41 | 0.40% |
| Nov 4, 2025 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | 0.10% |
| Nov 3, 2025 | 86.97 | 86.97 | 86.97 | 86.97 | 86.97 | 0.33% |
| Oct 31, 2025 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | -0.33% |
| Oct 30, 2025 | 86.97 | 86.97 | 86.97 | 86.97 | 86.97 | -0.07% |
| Oct 29, 2025 | 87.03 | 87.03 | 87.03 | 87.03 | 87.03 | -2.42% |
| Oct 28, 2025 | 89.19 | 89.19 | 89.19 | 89.19 | 89.19 | -0.91% |
| Oct 27, 2025 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | 0.61% |
| Oct 24, 2025 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | -0.18% |
| Oct 23, 2025 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | -0.39% |
| Oct 22, 2025 | 89.97 | 89.97 | 89.97 | 89.97 | 89.97 | 0.32% |
| Oct 21, 2025 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | 0.35% |
| Oct 20, 2025 | 89.37 | 89.37 | 89.37 | 89.37 | 89.37 | -0.32% |
| Oct 17, 2025 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | 1.33% |
| Oct 16, 2025 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | 0.05% |
| Oct 15, 2025 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | 0.59% |
| Oct 14, 2025 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | 1.85% |
| Oct 13, 2025 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | -0.06% |
| Oct 10, 2025 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | -0.66% |
| Oct 9, 2025 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | 0.30% |
| Oct 8, 2025 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | -0.38% |
| Oct 7, 2025 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | 0.99% |
| Oct 6, 2025 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | -1.15% |
| Oct 3, 2025 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | -0.03% |
| Oct 2, 2025 | 86.86 | 86.86 | 86.86 | 87.19 | 86.86 | -0.27% |
| Oct 1, 2025 | 87.10 | 87.10 | 87.10 | 87.43 | 87.10 | 0.29% |
| Sep 30, 2025 | 86.85 | 86.85 | 86.85 | 87.18 | 86.85 | 0.26% |
| Sep 29, 2025 | 86.62 | 86.62 | 86.62 | 86.95 | 86.62 | 0.68% |
| Sep 26, 2025 | 86.04 | 86.04 | 86.04 | 86.36 | 86.04 | 0.43% |