Fidelity Advisor Consumer Staples C (FDCGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.76
-0.23 (-0.28%)
At close: Dec 5, 2025
FDCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | -0.28% |
| Dec 4, 2025 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | -0.77% |
| Dec 3, 2025 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | 0.73% |
| Dec 2, 2025 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | -0.56% |
| Dec 1, 2025 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | -0.24% |
| Nov 28, 2025 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | 0.52% |
| Nov 26, 2025 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | 1.25% |
| Nov 25, 2025 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | 1.02% |
| Nov 24, 2025 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | -1.14% |
| Nov 21, 2025 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | 1.68% |
| Nov 20, 2025 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 0.42% |
| Nov 19, 2025 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | -0.98% |
| Nov 18, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.50% |
| Nov 17, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -0.92% |
| Nov 14, 2025 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | -0.17% |
| Nov 13, 2025 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | -0.20% |
| Nov 12, 2025 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | 0.07% |
| Nov 11, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | 1.32% |
| Nov 10, 2025 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | 0.44% |
| Nov 7, 2025 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | 0.93% |
| Nov 6, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | -0.81% |
| Nov 5, 2025 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | 0.40% |
| Nov 4, 2025 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | 0.09% |
| Nov 3, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.32% |
| Oct 31, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | -0.32% |
| Oct 30, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.09% |
| Oct 29, 2025 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | -2.42% |
| Oct 28, 2025 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | -0.89% |
| Oct 27, 2025 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | 0.59% |
| Oct 24, 2025 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | -0.18% |
| Oct 23, 2025 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | -0.38% |
| Oct 22, 2025 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | 0.32% |
| Oct 21, 2025 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | 0.33% |
| Oct 20, 2025 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | -0.32% |
| Oct 17, 2025 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | 1.34% |
| Oct 16, 2025 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | 0.04% |
| Oct 15, 2025 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | 0.59% |
| Oct 14, 2025 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | 1.84% |
| Oct 13, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | -0.04% |
| Oct 10, 2025 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | -0.67% |
| Oct 9, 2025 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | 0.29% |
| Oct 8, 2025 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | -0.38% |
| Oct 7, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | 0.97% |
| Oct 6, 2025 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | -1.14% |
| Oct 3, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | 0.15% |
| Oct 2, 2025 | 78.94 | 78.94 | 78.94 | 79.10 | 78.94 | -0.26% |
| Oct 1, 2025 | 79.15 | 79.15 | 79.15 | 79.31 | 79.15 | 0.28% |
| Sep 30, 2025 | 78.93 | 78.93 | 78.93 | 79.09 | 78.93 | 0.27% |
| Sep 29, 2025 | 78.72 | 78.72 | 78.72 | 78.88 | 78.72 | 0.68% |
| Sep 26, 2025 | 78.19 | 78.19 | 78.19 | 78.35 | 78.19 | 0.42% |