Fidelity Advisor Consumer Staples Fund - Class C (FDCGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
82.25
-0.52 (-0.63%)
May 9, 2025, 8:04 PM EDT
FDCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | -0.63% |
| May 8, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | 0.08% |
| May 7, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | -0.21% |
| May 6, 2025 | 82.87 | 82.87 | 82.87 | 82.87 | 82.87 | -0.52% |
| May 5, 2025 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | -0.48% |
| May 2, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.64% |
| May 1, 2025 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | -1.05% |
| Apr 30, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | 0.59% |
| Apr 29, 2025 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | 0.75% |
| Apr 28, 2025 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | -0.26% |
| Apr 25, 2025 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | -0.16% |
| Apr 24, 2025 | 83.29 | 83.29 | 83.29 | 83.29 | 83.29 | -0.82% |
| Apr 23, 2025 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | -0.49% |
| Apr 22, 2025 | 84.39 | 84.39 | 84.39 | 84.39 | 84.39 | 1.42% |
| Apr 21, 2025 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | -0.62% |
| Apr 17, 2025 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | 2.02% |
| Apr 16, 2025 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | -1.06% |
| Apr 15, 2025 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | -1.27% |
| Apr 14, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | 1.33% |
| Apr 11, 2025 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | 1.53% |
| Apr 10, 2025 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | -0.49% |
| Apr 9, 2025 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | 4.98% |
| Apr 8, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | -2.01% |
| Apr 7, 2025 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | -1.63% |
| Apr 4, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -5.65% |
| Apr 3, 2025 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | -0.34% |
| Apr 2, 2025 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | 0.05% |
| Apr 1, 2025 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | 0.67% |
| Mar 31, 2025 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | 1.13% |
| Mar 28, 2025 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | -0.53% |
| Mar 27, 2025 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | 1.02% |
| Mar 26, 2025 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | 1.40% |
| Mar 25, 2025 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | -0.94% |
| Mar 24, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 0.76% |
| Mar 21, 2025 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | -0.37% |
| Mar 20, 2025 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | -0.19% |
| Mar 19, 2025 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | -0.17% |
| Mar 18, 2025 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | -1.13% |
| Mar 17, 2025 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | 1.48% |
| Mar 14, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 0.49% |
| Mar 13, 2025 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | -0.55% |
| Mar 12, 2025 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | -2.19% |
| Mar 11, 2025 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | -1.05% |
| Mar 10, 2025 | 86.43 | 86.43 | 86.43 | 86.43 | 86.43 | -0.66% |
| Mar 7, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.92% |
| Mar 6, 2025 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | 0.37% |
| Mar 5, 2025 | 85.89 | 85.89 | 85.89 | 85.89 | 85.89 | 0.66% |
| Mar 4, 2025 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | -1.82% |
| Mar 3, 2025 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | 0.38% |
| Feb 28, 2025 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | 0.92% |