Fidelity Advisor Consumer Staples Fund - Class C (FDCGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
86.78
+1.44 (1.69%)
At close: Feb 3, 2026
FDCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 4, 2026 | 86.78 | 86.78 | 86.78 | 86.78 | - | - |
| Feb 3, 2026 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | 1.69% |
| Feb 2, 2026 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | 1.10% |
| Jan 30, 2026 | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | 1.15% |
| Jan 29, 2026 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | 0.28% |
| Jan 28, 2026 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | -1.22% |
| Jan 27, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | 0.25% |
| Jan 26, 2026 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | -0.18% |
| Jan 23, 2026 | 84.19 | 84.19 | 84.19 | 84.19 | 84.19 | 0.59% |
| Jan 22, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.22% |
| Jan 21, 2026 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | 0.32% |
| Jan 20, 2026 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | 0.65% |
| Jan 16, 2026 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | -0.40% |
| Jan 15, 2026 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | -0.14% |
| Jan 14, 2026 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | 1.18% |
| Jan 13, 2026 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | 0.88% |
| Jan 12, 2026 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | 0.87% |
| Jan 9, 2026 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | 0.99% |
| Jan 8, 2026 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | 2.49% |
| Jan 7, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | -1.03% |
| Jan 6, 2026 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | 0.25% |
| Jan 5, 2026 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | -0.54% |
| Jan 2, 2026 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | 0.05% |
| Dec 31, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | -0.47% |
| Dec 30, 2025 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | -0.24% |
| Dec 29, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -0.11% |
| Dec 26, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | -1.39% |
| Dec 24, 2025 | 79.58 | 79.58 | 79.58 | 80.81 | 79.58 | 0.81% |
| Dec 23, 2025 | 78.94 | 78.94 | 78.94 | 80.16 | 78.93 | -0.46% |
| Dec 22, 2025 | 79.30 | 79.30 | 79.30 | 80.53 | 79.30 | -0.22% |
| Dec 19, 2025 | 79.48 | 79.48 | 79.48 | 80.71 | 79.48 | -0.76% |
| Dec 18, 2025 | 80.09 | 80.09 | 80.09 | 81.33 | 80.09 | -0.53% |
| Dec 17, 2025 | 80.51 | 80.51 | 80.51 | 81.76 | 80.51 | 0.17% |
| Dec 16, 2025 | 80.37 | 80.37 | 80.37 | 81.62 | 80.37 | -0.34% |
| Dec 15, 2025 | 80.65 | 80.65 | 80.65 | 81.90 | 80.65 | -0.11% |
| Dec 12, 2025 | 80.74 | 80.74 | 80.74 | 81.99 | 80.74 | 0.59% |
| Dec 11, 2025 | 80.26 | 80.26 | 80.26 | 81.51 | 80.26 | 0.62% |
| Dec 10, 2025 | 79.77 | 79.77 | 79.77 | 81.01 | 79.77 | 0.53% |
| Dec 9, 2025 | 79.35 | 79.35 | 79.35 | 80.58 | 79.35 | 0.35% |
| Dec 8, 2025 | 79.07 | 79.07 | 79.07 | 80.30 | 79.07 | -0.57% |
| Dec 5, 2025 | 79.53 | 79.53 | 79.53 | 80.76 | 79.53 | -0.28% |
| Dec 4, 2025 | 79.75 | 79.75 | 79.75 | 80.99 | 79.75 | -0.77% |
| Dec 3, 2025 | 80.37 | 80.37 | 80.37 | 81.62 | 80.37 | 0.73% |
| Dec 2, 2025 | 79.79 | 79.79 | 79.79 | 81.03 | 79.79 | -0.56% |
| Dec 1, 2025 | 80.25 | 80.25 | 80.25 | 81.49 | 80.24 | -0.24% |
| Nov 28, 2025 | 80.44 | 80.44 | 80.44 | 81.69 | 80.44 | 0.52% |
| Nov 26, 2025 | 80.03 | 80.03 | 80.03 | 81.27 | 80.03 | 1.25% |
| Nov 25, 2025 | 79.04 | 79.04 | 79.04 | 80.27 | 79.04 | 1.02% |
| Nov 24, 2025 | 78.25 | 78.25 | 78.25 | 79.46 | 78.25 | -1.14% |
| Nov 21, 2025 | 79.15 | 79.15 | 79.15 | 80.38 | 79.15 | 1.68% |