Fidelity Advisor Diversified Stock O (FDESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.85
+0.07 (0.18%)
Sep 30, 2025, 4:00 PM EDT
FDESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 30, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.18% |
| Sep 29, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 0.33% |
| Sep 26, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 0.48% |
| Sep 25, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | -0.60% |
| Sep 24, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -0.50% |
| Sep 23, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.70% |
| Sep 22, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 0.53% |
| Sep 19, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | 0.48% |
| Sep 18, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 0.71% |
| Sep 17, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.30% |
| Sep 16, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | -0.20% |
| Sep 15, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.61% |
| Sep 12, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | -0.15% |
| Sep 11, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 0.43% |
| Sep 10, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 0.49% |
| Sep 9, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 0.44% |
| Sep 8, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 0.54% |
| Sep 5, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | -0.33% |
| Sep 4, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 0.93% |
| Sep 3, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 0.50% |
| Sep 2, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | -0.62% |
| Aug 29, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.97% |
| Aug 28, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 0.39% |
| Aug 27, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 0.13% |
| Aug 26, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 0.67% |
| Aug 25, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -0.34% |
| Aug 22, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 1.42% |
| Aug 21, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | -0.29% |
| Aug 20, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | -0.26% |
| Aug 19, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | -1.03% |
| Aug 18, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 0.03% |
| Aug 15, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | -0.33% |
| Aug 14, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| Aug 13, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | -0.03% |
| Aug 12, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 1.04% |
| Aug 11, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -0.29% |
| Aug 8, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 0.76% |
| Aug 7, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | 0.08% |
| Aug 6, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0.66% |
| Aug 5, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | -0.52% |
| Aug 4, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 1.73% |
| Aug 1, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | -1.80% |
| Jul 31, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | 0.31% |
| Jul 30, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 0.05% |
| Jul 29, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | -0.42% |
| Jul 28, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 0.03% |
| Jul 25, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0.47% |
| Jul 24, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | 0.16% |
| Jul 23, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.98% |
| Jul 22, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | -0.24% |