Fidelity Advisor Diversified Stock Fund - Class O (FDESX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.63
-0.08 (-0.22%)
Jun 5, 2025, 4:00 PM EDT
FDESX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jun 5, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -0.22% |
Jun 4, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 0.25% |
Jun 3, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 0.51% |
Jun 2, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 0.68% |
May 30, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.09% |
May 29, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 0.34% |
May 28, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -0.48% |
May 27, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 1.79% |
May 23, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.55% |
May 22, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
May 21, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -1.42% |
May 20, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | -0.34% |
May 19, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.28% |
May 16, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 0.68% |
May 15, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 0.37% |
May 14, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 0.14% |
May 13, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 0.75% |
May 12, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 2.91% |
May 9, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 0.09% |
May 8, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 0.39% |
May 7, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 0.36% |
May 6, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | -0.65% |
May 5, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | -0.39% |
May 2, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | 1.54% |
May 1, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 0.82% |
Apr 30, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 0.27% |
Apr 29, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 0.34% |
Apr 28, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 0.03% |
Apr 25, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 0.58% |
Apr 24, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 1.97% |
Apr 23, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 1.56% |
Apr 22, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 2.55% |
Apr 21, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -2.20% |
Apr 17, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.19% |
Apr 16, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -1.97% |
Apr 15, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -0.09% |
Apr 14, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.75% |
Apr 11, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 1.89% |
Apr 10, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -3.22% |
Apr 9, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 9.28% |
Apr 8, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -1.53% |
Apr 7, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.17% |
Apr 4, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -5.95% |
Apr 3, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -5.42% |
Apr 2, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 0.84% |
Apr 1, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 0.51% |
Mar 31, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 0.39% |
Mar 28, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | -2.15% |
Mar 27, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | -0.47% |
Mar 26, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -1.59% |