Fidelity Advisor Diversified Stock Fund - Class C (FDTCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.30
-0.31 (-0.98%)
Dec 30, 2024, 4:00 PM EST
FDTCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.58% |
| Dec 30, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.98% |
| Dec 27, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -1.19% |
| Dec 26, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -0.12% |
| Dec 24, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 1.14% |
| Dec 23, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -11.01% |
| Dec 20, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | -0.50% |
| Dec 19, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 0.06% |
| Dec 18, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -3.22% |
| Dec 17, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | -0.78% |
| Dec 16, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 0.57% |
| Dec 13, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | 0.14% |
| Dec 12, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | -0.64% |
| Dec 11, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 1.14% |
| Dec 10, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | -0.46% |
| Dec 9, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | -0.86% |
| Dec 6, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 0.24% |
| Dec 5, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | -0.29% |
| Dec 4, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.97% |
| Dec 3, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 0.22% |
| Dec 2, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 0.24% |
| Nov 29, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 0.60% |
| Nov 27, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.38% |
| Nov 26, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 0.58% |
| Nov 25, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 0.36% |
| Nov 22, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 0.30% |
| Nov 21, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 0.50% |
| Nov 20, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 0.08% |
| Nov 19, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 0.67% |
| Nov 18, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 0.36% |
| Nov 15, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -1.41% |
| Nov 14, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | -0.63% |
| Nov 13, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.14% |
| Nov 12, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -0.55% |
| Nov 11, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 0.05% |
| Nov 8, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 0.33% |
| Nov 7, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 1.14% |
| Nov 6, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 2.41% |
| Nov 5, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 1.53% |
| Nov 4, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -0.14% |
| Nov 1, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 0.43% |
| Oct 31, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -2.01% |
| Oct 30, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | -0.39% |
| Oct 29, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 0.14% |
| Oct 28, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0.37% |
| Oct 25, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | -0.08% |
| Oct 24, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0.03% |
| Oct 23, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -0.93% |
| Oct 22, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -0.14% |
| Oct 21, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | -0.08% |
| Oct 18, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 0.56% |
| Oct 17, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 0.17% |
| Oct 16, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.60% |
| Oct 15, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -0.87% |
| Oct 14, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.85% |
| Oct 11, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 0.86% |
| Oct 10, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -0.26% |
| Oct 9, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.60% |
| Oct 8, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.84% |
| Oct 7, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -0.80% |
| Oct 4, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 0.90% |
| Oct 3, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -0.17% |
| Oct 2, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 0.09% |
| Oct 1, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -0.72% |
| Sep 30, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.49% |
| Sep 27, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -0.29% |
| Sep 26, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 0.23% |
| Sep 25, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.17% |
| Sep 24, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 0.23% |
| Sep 23, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0.09% |
| Sep 20, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.29% |
| Sep 19, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 2.09% |
| Sep 18, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -0.15% |
| Sep 17, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | 0.18% |
| Sep 16, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.15% |
| Sep 13, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | 0.68% |
| Sep 12, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.93% |
| Sep 11, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | 1.30% |
| Sep 10, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 0.30% |
| Sep 9, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 1.17% |
| Sep 6, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | -1.69% |
| Sep 5, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -0.30% |
| Sep 4, 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | -0.21% |
| Sep 3, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | -2.72% |
| Aug 30, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 1.07% |
| Aug 29, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 0.15% |
| Aug 28, 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | -0.59% |
| Aug 27, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | 0.18% |
| Aug 26, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | -0.44% |
| Aug 23, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 1.31% |
| Aug 22, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | -0.80% |
| Aug 21, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 0.47% |
| Aug 20, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -0.35% |
| Aug 19, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 0.93% |
| Aug 16, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.06% |
| Aug 15, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 1.86% |
| Aug 14, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 0.49% |
| Aug 13, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 1.81% |
| Aug 12, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.03% |
| Aug 9, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.56% |