Fidelity Advisor Diversified Stock Fund - Class O (FDESX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.40
-0.44 (-1.19%)
Dec 27, 2024, 4:00 PM EST
FDESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 27, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.19% |
| Dec 26, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -0.11% |
| Dec 24, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 1.12% |
| Dec 23, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -9.88% |
| Dec 20, 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | -0.52% |
| Dec 19, 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | 0.10% |
| Dec 18, 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | -3.24% |
| Dec 17, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.78% |
| Dec 16, 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | 0.59% |
| Dec 13, 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | 0.14% |
| Dec 12, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | -0.66% |
| Dec 11, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 1.15% |
| Dec 10, 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | -0.45% |
| Dec 9, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | -0.85% |
| Dec 6, 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | 0.24% |
| Dec 5, 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | -0.28% |
| Dec 4, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | 0.98% |
| Dec 3, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 0.21% |
| Dec 2, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | 0.26% |
| Nov 29, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | 0.60% |
| Nov 27, 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | -0.38% |
| Nov 26, 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | 0.58% |
| Nov 25, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 0.36% |
| Nov 22, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 0.32% |
| Nov 21, 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | 0.49% |
| Nov 20, 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 0.10% |
| Nov 19, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 0.69% |
| Nov 18, 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0.37% |
| Nov 15, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -1.41% |
| Nov 14, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | -0.63% |
| Nov 13, 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | -0.14% |
| Nov 12, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.53% |
| Nov 11, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | 0.07% |
| Nov 8, 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | 0.34% |
| Nov 7, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 1.15% |
| Nov 6, 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 2.40% |
| Nov 5, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 1.55% |
| Nov 4, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | -0.15% |
| Nov 1, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | 0.43% |
| Oct 31, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -2.02% |
| Oct 30, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | -0.37% |
| Oct 29, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 0.15% |
| Oct 28, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.37% |
| Oct 25, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -0.07% |
| Oct 24, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 0.02% |
| Oct 23, 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | -0.94% |
| Oct 22, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -0.12% |
| Oct 21, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.07% |
| Oct 18, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | 0.55% |
| Oct 17, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | 0.17% |
| Oct 16, 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 0.63% |
| Oct 15, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | -0.87% |
| Oct 14, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 0.85% |
| Oct 11, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.86% |
| Oct 10, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | -0.25% |
| Oct 9, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 0.61% |
| Oct 8, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 0.84% |
| Oct 7, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | -0.78% |
| Oct 4, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.87% |
| Oct 3, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | -0.13% |
| Oct 2, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 0.08% |
| Oct 1, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | -0.71% |
| Sep 30, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 0.48% |
| Sep 27, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | -0.28% |
| Sep 26, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 0.25% |
| Sep 25, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | -0.18% |
| Sep 24, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 0.20% |
| Sep 23, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | 0.10% |
| Sep 20, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | -0.28% |
| Sep 19, 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | 2.10% |
| Sep 18, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | -0.16% |
| Sep 17, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | 0.18% |
| Sep 16, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 0.16% |
| Sep 13, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 0.68% |
| Sep 12, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.95% |
| Sep 11, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | 1.31% |
| Sep 10, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 0.32% |
| Sep 9, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 1.17% |
| Sep 6, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.71% |
| Sep 5, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | -0.29% |
| Sep 4, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -0.19% |
| Sep 3, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | -2.74% |
| Aug 30, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 1.07% |
| Aug 29, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | 0.16% |
| Aug 28, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | -0.60% |
| Aug 27, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 0.18% |
| Aug 26, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | -0.44% |
| Aug 23, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 1.34% |
| Aug 22, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | -0.81% |
| Aug 21, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 0.50% |
| Aug 20, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | -0.37% |
| Aug 19, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 0.92% |
| Aug 16, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | 0.08% |
| Aug 15, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | 1.88% |
| Aug 14, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 0.46% |
| Aug 13, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 1.81% |
| Aug 12, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 0.03% |
| Aug 9, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 0.58% |
| Aug 8, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 2.76% |
| Aug 7, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -0.87% |