Fidelity Advisor Consumer Staples Fund - Class I (FDIGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
84.73
-0.05 (-0.06%)
Jun 20, 2025, 8:09 AM EDT
FDIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 84.78 | 84.78 | 84.78 | 84.78 | - | - |
| Jun 17, 2025 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | -1.07% |
| Jun 16, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 0.78% |
| Jun 13, 2025 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | -1.37% |
| Jun 12, 2025 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | 0.52% |
| Jun 11, 2025 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | -0.80% |
| Jun 10, 2025 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | - |
| Jun 9, 2025 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | 0.01% |
| Jun 6, 2025 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | 0.68% |
| Jun 5, 2025 | 85.87 | 85.87 | 85.87 | 85.87 | 85.87 | -1.34% |
| Jun 4, 2025 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | -0.26% |
| Jun 3, 2025 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | -0.07% |
| Jun 2, 2025 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | -0.84% |
| May 30, 2025 | 88.07 | 88.07 | 88.07 | 88.07 | 88.07 | 0.33% |
| May 29, 2025 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | 0.82% |
| May 28, 2025 | 87.07 | 87.07 | 87.07 | 87.07 | 87.07 | -1.02% |
| May 27, 2025 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | 1.21% |
| May 23, 2025 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | 0.07% |
| May 22, 2025 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | -0.61% |
| May 21, 2025 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | -1.44% |
| May 20, 2025 | 88.67 | 88.67 | 88.67 | 88.67 | 88.67 | 0.18% |
| May 19, 2025 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | -0.12% |
| May 16, 2025 | 88.62 | 88.62 | 88.62 | 88.62 | 88.62 | 1.26% |
| May 15, 2025 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | 1.93% |
| May 14, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | -0.61% |
| May 13, 2025 | 86.39 | 86.39 | 86.39 | 86.39 | 86.39 | -0.94% |
| May 12, 2025 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | 1.00% |
| May 9, 2025 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | -0.62% |
| May 8, 2025 | 86.89 | 86.89 | 86.89 | 86.89 | 86.89 | 0.09% |
| May 7, 2025 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | -0.20% |
| May 6, 2025 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | -0.53% |
| May 5, 2025 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | -0.47% |
| May 2, 2025 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | 0.64% |
| May 1, 2025 | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | -1.04% |
| Apr 30, 2025 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | 0.58% |
| Apr 29, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 0.77% |
| Apr 28, 2025 | 87.03 | 87.03 | 87.03 | 87.03 | 87.03 | -0.26% |
| Apr 25, 2025 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | -0.16% |
| Apr 24, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -0.81% |
| Apr 23, 2025 | 88.11 | 88.11 | 88.11 | 88.11 | 88.11 | -0.49% |
| Apr 22, 2025 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | 1.42% |
| Apr 21, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | -0.61% |
| Apr 17, 2025 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | 2.02% |
| Apr 16, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | -1.06% |
| Apr 15, 2025 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | -1.27% |
| Apr 14, 2025 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | 1.33% |
| Apr 11, 2025 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | 1.53% |
| Apr 10, 2025 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | -0.48% |
| Apr 9, 2025 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | 4.98% |
| Apr 8, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.00% |