Fidelity Advisor Diversified Stock M (FDTEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.39
+0.15 (0.38%)
At close: Dec 2, 2025
FDTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 2, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | 0.38% |
| Dec 1, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | -0.51% |
| Nov 28, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 0.56% |
| Nov 26, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.85% |
| Nov 25, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | 0.83% |
| Nov 24, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 2.06% |
| Nov 21, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | 0.80% |
| Nov 20, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | -2.01% |
| Nov 19, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 0.74% |
| Nov 18, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | -0.86% |
| Nov 17, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | -0.91% |
| Nov 14, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 0.03% |
| Nov 13, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -2.15% |
| Nov 12, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.05% |
| Nov 11, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | -0.10% |
| Nov 10, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 1.96% |
| Nov 7, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 0.05% |
| Nov 6, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | -0.97% |
| Nov 5, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 0.54% |
| Nov 4, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | -1.72% |
| Nov 3, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 0.41% |
| Oct 31, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | 0.25% |
| Oct 30, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | -1.30% |
| Oct 29, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.45% |
| Oct 28, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 0.51% |
| Oct 27, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | 1.23% |
| Oct 24, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 1.01% |
| Oct 23, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.86% |
| Oct 22, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | -0.75% |
| Oct 21, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | -0.46% |
| Oct 20, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 1.15% |
| Oct 17, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.13% |
| Oct 16, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -0.42% |
| Oct 15, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | 0.63% |
| Oct 14, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | -0.42% |
| Oct 13, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 2.05% |
| Oct 10, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | -2.95% |
| Oct 9, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.26% |
| Oct 8, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.75% |
| Oct 7, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | -0.49% |
| Oct 6, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 0.49% |
| Oct 3, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | -0.16% |
| Oct 2, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 0.29% |
| Oct 1, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 0.10% |
| Sep 30, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 0.16% |
| Sep 29, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 0.31% |
| Sep 26, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0.50% |
| Sep 25, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -0.60% |
| Sep 24, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | -0.52% |
| Sep 23, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | -0.70% |