Fidelity Advisor Diversified Stock Fund - Class M (FDTEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.85
-4.31 (-11.29%)
Dec 20, 2024, 4:00 PM EST
FDTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -0.56% |
| Dec 30, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | -0.97% |
| Dec 27, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | -1.22% |
| Dec 26, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -0.09% |
| Dec 24, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 1.11% |
| Dec 23, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -10.17% |
| Dec 20, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | -0.50% |
| Dec 19, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 0.08% |
| Dec 18, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | -3.25% |
| Dec 17, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | -0.76% |
| Dec 16, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | 0.58% |
| Dec 13, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | 0.13% |
| Dec 12, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | -0.66% |
| Dec 11, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | 1.15% |
| Dec 10, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | -0.46% |
| Dec 9, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | -0.86% |
| Dec 6, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 0.23% |
| Dec 5, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | -0.28% |
| Dec 4, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 0.99% |
| Dec 3, 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | 0.20% |
| Dec 2, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 0.26% |
| Nov 29, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 0.59% |
| Nov 27, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | -0.38% |
| Nov 26, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | 0.57% |
| Nov 25, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 0.39% |
| Nov 22, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 0.31% |
| Nov 21, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 0.49% |
| Nov 20, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.08% |
| Nov 19, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 0.68% |
| Nov 18, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 0.37% |
| Nov 15, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | -1.43% |
| Nov 14, 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | -0.62% |
| Nov 13, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | -0.13% |
| Nov 12, 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | -0.54% |
| Nov 11, 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 0.05% |
| Nov 8, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 0.33% |
| Nov 7, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | 1.14% |
| Nov 6, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | 2.39% |
| Nov 5, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 1.54% |
| Nov 4, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | -0.13% |
| Nov 1, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 0.43% |
| Oct 31, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -2.02% |
| Oct 30, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | -0.40% |
| Oct 29, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 0.16% |
| Oct 28, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 0.35% |
| Oct 25, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | -0.05% |
| Oct 24, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | 0.03% |
| Oct 23, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | -0.95% |
| Oct 22, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | -0.11% |
| Oct 21, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | -0.11% |
| Oct 18, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | 0.55% |
| Oct 17, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | 0.16% |
| Oct 16, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.64% |
| Oct 15, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | -0.90% |
| Oct 14, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 0.88% |
| Oct 11, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 0.83% |
| Oct 10, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | -0.24% |
| Oct 9, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 0.59% |
| Oct 8, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | 0.87% |
| Oct 7, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | -0.81% |
| Oct 4, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | 0.87% |
| Oct 3, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | -0.14% |
| Oct 2, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 0.08% |
| Oct 1, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | -0.73% |
| Sep 30, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 0.49% |
| Sep 27, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -0.27% |
| Sep 26, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.24% |
| Sep 25, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | -0.19% |
| Sep 24, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 0.22% |
| Sep 23, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.11% |
| Sep 20, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | -0.30% |
| Sep 19, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | 2.10% |
| Sep 18, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -0.14% |
| Sep 17, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 0.17% |
| Sep 16, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.14% |
| Sep 13, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 0.70% |
| Sep 12, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 0.93% |
| Sep 11, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | 1.31% |
| Sep 10, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 0.31% |
| Sep 9, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.19% |
| Sep 6, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -1.71% |
| Sep 5, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -0.28% |
| Sep 4, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | -0.23% |
| Sep 3, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | -2.72% |
| Aug 30, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 1.06% |
| Aug 29, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 0.17% |
| Aug 28, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -0.61% |
| Aug 27, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0.19% |
| Aug 26, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | -0.44% |
| Aug 23, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | 1.31% |
| Aug 22, 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | -0.78% |
| Aug 21, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 0.47% |
| Aug 20, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | -0.39% |
| Aug 19, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 0.95% |
| Aug 16, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 0.06% |
| Aug 15, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 1.89% |
| Aug 14, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.46% |
| Aug 13, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 1.81% |
| Aug 12, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 0.03% |
| Aug 9, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% |