Fidelity Advisor Consumer Staples I (FDIGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
84.88
-0.24 (-0.28%)
At close: Dec 5, 2025
FDIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | -0.28% |
| Dec 4, 2025 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | -0.76% |
| Dec 3, 2025 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | 0.73% |
| Dec 2, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | -0.56% |
| Dec 1, 2025 | 85.63 | 85.63 | 85.63 | 85.63 | 85.63 | -0.24% |
| Nov 28, 2025 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | 0.53% |
| Nov 26, 2025 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | 1.24% |
| Nov 25, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | 1.02% |
| Nov 24, 2025 | 83.49 | 83.49 | 83.49 | 83.49 | 83.49 | -1.14% |
| Nov 21, 2025 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | 1.70% |
| Nov 20, 2025 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | 0.42% |
| Nov 19, 2025 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | -0.98% |
| Nov 18, 2025 | 83.51 | 83.51 | 83.51 | 83.51 | 83.51 | -0.50% |
| Nov 17, 2025 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | -0.91% |
| Nov 14, 2025 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | -0.18% |
| Nov 13, 2025 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | -0.19% |
| Nov 12, 2025 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | 0.08% |
| Nov 11, 2025 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | 1.31% |
| Nov 10, 2025 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | 0.44% |
| Nov 7, 2025 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | 0.94% |
| Nov 6, 2025 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | -0.80% |
| Nov 5, 2025 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | 0.40% |
| Nov 4, 2025 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | 0.10% |
| Nov 3, 2025 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | 0.33% |
| Oct 31, 2025 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | -0.31% |
| Oct 30, 2025 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | -0.08% |
| Oct 29, 2025 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | -2.41% |
| Oct 28, 2025 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | -0.90% |
| Oct 27, 2025 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | 0.60% |
| Oct 24, 2025 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | -0.18% |
| Oct 23, 2025 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | -0.38% |
| Oct 22, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 0.33% |
| Oct 21, 2025 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | 0.34% |
| Oct 20, 2025 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | -0.32% |
| Oct 17, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 1.34% |
| Oct 16, 2025 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | 0.05% |
| Oct 15, 2025 | 84.33 | 84.33 | 84.33 | 84.33 | 84.33 | 0.60% |
| Oct 14, 2025 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | 1.83% |
| Oct 13, 2025 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | -0.05% |
| Oct 10, 2025 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | -0.65% |
| Oct 9, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 0.29% |
| Oct 8, 2025 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | -0.37% |
| Oct 7, 2025 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | 0.97% |
| Oct 6, 2025 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | -1.13% |
| Oct 3, 2025 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | -0.10% |
| Oct 2, 2025 | 82.82 | 82.82 | 82.82 | 83.19 | 82.82 | -0.25% |
| Oct 1, 2025 | 83.03 | 83.03 | 83.03 | 83.40 | 83.03 | 0.28% |
| Sep 30, 2025 | 82.80 | 82.80 | 82.80 | 83.17 | 82.80 | 0.27% |
| Sep 29, 2025 | 82.58 | 82.58 | 82.58 | 82.95 | 82.58 | 0.69% |
| Sep 26, 2025 | 82.01 | 82.01 | 82.01 | 82.38 | 82.01 | 0.41% |