Fidelity Advisor Consumer Staples C (FDCGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.18
-0.52 (-0.64%)
Sep 15, 2025, 8:09 AM EDT
FDCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 81.18 | 81.18 | 81.18 | 81.18 | - | - |
| Sep 12, 2025 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | -0.64% |
| Sep 11, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 0.83% |
| Sep 10, 2025 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | -1.06% |
| Sep 9, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.06% |
| Sep 8, 2025 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | -0.75% |
| Sep 5, 2025 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | 0.16% |
| Sep 4, 2025 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | 0.02% |
| Sep 3, 2025 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | 0.01% |
| Sep 2, 2025 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | -0.41% |
| Aug 29, 2025 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | 0.63% |
| Aug 28, 2025 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | -0.80% |
| Aug 27, 2025 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | 0.66% |
| Aug 26, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | -1.44% |
| Aug 25, 2025 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | -2.61% |
| Aug 22, 2025 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | 0.73% |
| Aug 21, 2025 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | -0.74% |
| Aug 20, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 0.34% |
| Aug 19, 2025 | 85.41 | 85.41 | 85.41 | 85.41 | 85.41 | 1.18% |
| Aug 18, 2025 | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | -0.19% |
| Aug 15, 2025 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | -0.07% |
| Aug 14, 2025 | 84.63 | 84.63 | 84.63 | 84.63 | 84.63 | -0.96% |
| Aug 13, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | 0.27% |
| Aug 12, 2025 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | 0.48% |
| Aug 11, 2025 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | -0.24% |
| Aug 8, 2025 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | 0.04% |
| Aug 7, 2025 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | 0.91% |
| Aug 6, 2025 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | 0.89% |
| Aug 5, 2025 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | 0.36% |
| Aug 4, 2025 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | 1.70% |
| Aug 1, 2025 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | 0.36% |
| Jul 31, 2025 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | -1.49% |
| Jul 30, 2025 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | -0.93% |
| Jul 29, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.80% |
| Jul 28, 2025 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | -1.06% |
| Jul 25, 2025 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | 0.40% |
| Jul 24, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -0.43% |
| Jul 23, 2025 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | 0.53% |
| Jul 22, 2025 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | 1.96% |
| Jul 21, 2025 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | -0.37% |
| Jul 18, 2025 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | -0.45% |
| Jul 17, 2025 | 82.39 | 82.39 | 82.39 | 82.39 | 82.39 | 1.53% |
| Jul 16, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | 0.47% |
| Jul 15, 2025 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | -1.25% |
| Jul 14, 2025 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | -0.69% |
| Jul 11, 2025 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | -0.57% |
| Jul 10, 2025 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | 0.78% |
| Jul 9, 2025 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | -0.42% |
| Jul 8, 2025 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | -0.33% |
| Jul 7, 2025 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | -0.68% |