Fidelity Advisor Consumer Staples Fund - Class C (FDCGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.62
-0.05 (-0.06%)
Jun 20, 2025, 8:09 AM EDT
FDCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | -0.06% |
| Jun 17, 2025 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | -1.08% |
| Jun 16, 2025 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | 0.77% |
| Jun 13, 2025 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | -1.38% |
| Jun 12, 2025 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | 0.54% |
| Jun 11, 2025 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | -0.81% |
| Jun 10, 2025 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | - |
| Jun 9, 2025 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | 0.01% |
| Jun 6, 2025 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | 0.66% |
| Jun 5, 2025 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | -1.34% |
| Jun 4, 2025 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | -0.28% |
| Jun 3, 2025 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | -0.07% |
| Jun 2, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | -0.85% |
| May 30, 2025 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | 0.34% |
| May 29, 2025 | 83.57 | 83.57 | 83.57 | 83.57 | 83.57 | 0.81% |
| May 28, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -1.03% |
| May 27, 2025 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | 1.20% |
| May 23, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | 0.07% |
| May 22, 2025 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | -0.61% |
| May 21, 2025 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | -1.44% |
| May 20, 2025 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | 0.17% |
| May 19, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | -0.12% |
| May 16, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 1.26% |
| May 15, 2025 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | 1.92% |
| May 14, 2025 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | -0.62% |
| May 13, 2025 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | -0.94% |
| May 12, 2025 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | 1.00% |
| 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% |