Fidelity Advisor Diversified Stock Fund - Class M (FDTEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
37.62
-0.02 (-0.05%)
Oct 25, 2024, 4:00 PM EDT
FDTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 0 | 0 | 0 | 38.24 | 38.24 | -2.02% |
| Oct 30, 2024 | 0 | 0 | 0 | 39.03 | 39.03 | -0.38% |
| Oct 29, 2024 | 0 | 0 | 0 | 39.18 | 39.18 | 0.15% |
| Oct 28, 2024 | 0 | 0 | 0 | 39.12 | 39.12 | 0.36% |
| Oct 25, 2024 | 0 | 0 | 0 | 38.98 | 38.98 | -0.08% |
| Oct 24, 2024 | 0 | 0 | 0 | 39.01 | 39.01 | 0.05% |
| Oct 23, 2024 | 0 | 0 | 0 | 38.99 | 38.99 | -0.97% |
| Oct 22, 2024 | 0 | 0 | 0 | 39.37 | 39.37 | -0.10% |
| Oct 21, 2024 | 0 | 0 | 0 | 39.41 | 39.41 | -0.10% |
| Oct 18, 2024 | 0 | 0 | 0 | 39.45 | 39.45 | 0.56% |
| Oct 17, 2024 | 0 | 0 | 0 | 39.23 | 39.23 | 0.15% |
| Oct 16, 2024 | 0 | 0 | 0 | 39.17 | 39.17 | 0.64% |
| Oct 15, 2024 | 0 | 0 | 0 | 38.92 | 38.92 | -0.89% |
| Oct 14, 2024 | 0 | 0 | 0 | 39.27 | 39.27 | 0.87% |
| Oct 11, 2024 | 0 | 0 | 0 | 38.93 | 38.93 | 0.83% |
| Oct 10, 2024 | 0 | 0 | 0 | 38.61 | 38.61 | -0.23% |
| Oct 9, 2024 | 0 | 0 | 0 | 38.70 | 38.70 | 0.57% |
| Oct 8, 2024 | 0 | 0 | 0 | 38.48 | 38.48 | 0.87% |
| Oct 7, 2024 | 0 | 0 | 0 | 38.15 | 38.15 | -0.81% |
| Oct 4, 2024 | 0 | 0 | 0 | 38.46 | 38.46 | 0.89% |
| Oct 3, 2024 | 0 | 0 | 0 | 38.12 | 38.12 | -0.16% |
| Oct 2, 2024 | 0 | 0 | 0 | 38.18 | 38.18 | 0.08% |
| Oct 1, 2024 | 0 | 0 | 0 | 38.15 | 38.15 | -0.70% |
| Sep 30, 2024 | 0 | 0 | 0 | 38.42 | 38.42 | 0.47% |
| Sep 27, 2024 | 0 | 0 | 0 | 38.24 | 38.24 | -0.26% |
| Sep 26, 2024 | 0 | 0 | 0 | 38.34 | 38.34 | 0.24% |
| Sep 25, 2024 | 0 | 0 | 0 | 38.25 | 38.25 | -0.18% |
| Sep 24, 2024 | 0 | 0 | 0 | 38.32 | 38.32 | 0.21% |
| Sep 23, 2024 | 0 | 0 | 0 | 38.24 | 38.24 | 0.10% |
| Sep 20, 2024 | 0 | 0 | 0 | 38.20 | 38.20 | -0.29% |
| Sep 19, 2024 | 0 | 0 | 0 | 38.31 | 38.31 | 2.11% |
| Sep 18, 2024 | 0 | 0 | 0 | 37.52 | 37.52 | -0.16% |
| Sep 17, 2024 | 0 | 0 | 0 | 37.58 | 37.58 | 0.19% |
| Sep 16, 2024 | 0 | 0 | 0 | 37.51 | 37.51 | 0.13% |
| Sep 13, 2024 | 0 | 0 | 0 | 37.46 | 37.46 | 0.70% |
| Sep 12, 2024 | 0 | 0 | 0 | 37.20 | 37.20 | 0.92% |
| Sep 11, 2024 | 0 | 0 | 0 | 36.86 | 36.86 | 1.32% |
| Sep 10, 2024 | 0 | 0 | 0 | 36.38 | 36.38 | 0.30% |
| Sep 9, 2024 | 0 | 0 | 0 | 36.27 | 36.27 | 1.20% |
| Sep 6, 2024 | 0 | 0 | 0 | 35.84 | 35.84 | -1.73% |
| Sep 5, 2024 | 0 | 0 | 0 | 36.47 | 36.47 | -0.27% |
| Sep 4, 2024 | 0 | 0 | 0 | 36.57 | 36.57 | -0.22% |
| Sep 3, 2024 | 0 | 0 | 0 | 36.65 | 36.65 | -2.73% |
| Aug 30, 2024 | 0 | 0 | 0 | 37.68 | 37.68 | 1.07% |
| Aug 29, 2024 | 0 | 0 | 0 | 37.28 | 37.28 | 0.16% |
| Aug 28, 2024 | 0 | 0 | 0 | 37.22 | 37.22 | -0.61% |
| Aug 27, 2024 | 0 | 0 | 0 | 37.45 | 37.45 | 0.19% |
| Aug 26, 2024 | 0 | 0 | 0 | 37.38 | 37.38 | -0.43% |
| Aug 23, 2024 | 0 | 0 | 0 | 37.54 | 37.54 | 1.30% |
| Aug 22, 2024 | 0 | 0 | 0 | 37.06 | 37.06 | -0.78% |
| Aug 21, 2024 | 0 | 0 | 0 | 37.35 | 37.35 | 0.48% |
| Aug 20, 2024 | 0 | 0 | 0 | 37.17 | 37.17 | -0.40% |
| Aug 19, 2024 | 0 | 0 | 0 | 37.32 | 37.32 | 0.97% |
| Aug 16, 2024 | 0 | 0 | 0 | 36.96 | 36.96 | 0.05% |
| Aug 15, 2024 | 0 | 0 | 0 | 36.94 | 36.94 | 1.88% |
| Aug 14, 2024 | 0 | 0 | 0 | 36.26 | 36.26 | 0.47% |
| Aug 13, 2024 | 0 | 0 | 0 | 36.09 | 36.09 | 1.81% |
| Aug 12, 2024 | 0 | 0 | 0 | 35.45 | 35.45 | 0.03% |
| Aug 9, 2024 | 0 | 0 | 0 | 35.44 | 35.44 | 0.60% |
| Aug 8, 2024 | 0 | 0 | 0 | 35.23 | 35.23 | 2.71% |
| Aug 7, 2024 | 0 | 0 | 0 | 34.30 | 34.30 | -0.87% |
| Aug 6, 2024 | 0 | 0 | 0 | 34.60 | 34.60 | 1.14% |
| Aug 5, 2024 | 0 | 0 | 0 | 34.21 | 34.21 | -2.95% |
| Aug 2, 2024 | 0 | 0 | 0 | 35.25 | 35.25 | -2.79% |
| Aug 1, 2024 | 0 | 0 | 0 | 36.26 | 36.26 | -1.97% |
| Jul 31, 2024 | 0 | 0 | 0 | 36.99 | 36.99 | 2.24% |
| Jul 30, 2024 | 0 | 0 | 0 | 36.18 | 36.18 | -0.90% |
| Jul 29, 2024 | 0 | 0 | 0 | 36.51 | 36.51 | -0.08% |
| Jul 26, 2024 | 0 | 0 | 0 | 36.54 | 36.54 | 1.42% |
| Jul 25, 2024 | 0 | 0 | 0 | 36.03 | 36.03 | -1.02% |
| Jul 24, 2024 | 0 | 0 | 0 | 36.40 | 36.40 | -2.93% |
| Jul 23, 2024 | 0 | 0 | 0 | 37.50 | 37.50 | 0.16% |
| Jul 22, 2024 | 0 | 0 | 0 | 37.44 | 37.44 | 1.44% |
| Jul 19, 2024 | 0 | 0 | 0 | 36.91 | 36.91 | -0.62% |
| Jul 18, 2024 | 0 | 0 | 0 | 37.14 | 37.14 | -0.88% |
| Jul 17, 2024 | 0 | 0 | 0 | 37.47 | 37.47 | -2.68% |
| Jul 16, 2024 | 0 | 0 | 0 | 38.50 | 38.50 | 0.57% |
| Jul 15, 2024 | 0 | 0 | 0 | 38.28 | 38.28 | 0.16% |
| Jul 12, 2024 | 0 | 0 | 0 | 38.22 | 38.22 | 0.42% |
| Jul 11, 2024 | 0 | 0 | 0 | 38.06 | 38.06 | -1.01% |
| Jul 10, 2024 | 0 | 0 | 0 | 38.45 | 38.45 | 1.32% |
| Jul 9, 2024 | 0 | 0 | 0 | 37.95 | 37.95 | -0.03% |
| Jul 8, 2024 | 0 | 0 | 0 | 37.96 | 37.96 | 0.13% |
| Jul 5, 2024 | 0 | 0 | 0 | 37.91 | 37.91 | 0.53% |
| Jul 3, 2024 | 0 | 0 | 0 | 37.71 | 37.71 | 0.64% |
| Jul 2, 2024 | 0 | 0 | 0 | 37.47 | 37.47 | 0.56% |
| Jul 1, 2024 | 0 | 0 | 0 | 37.26 | 37.26 | 0.32% |
| Jun 28, 2024 | 0 | 0 | 0 | 37.14 | 37.14 | -0.56% |
| Jun 27, 2024 | 0 | 0 | 0 | 37.35 | 37.35 | - |
| Jun 26, 2024 | 0 | 0 | 0 | 37.35 | 37.35 | -0.03% |
| Jun 25, 2024 | 0 | 0 | 0 | 37.36 | 37.36 | 0.70% |
| Jun 24, 2024 | 0 | 0 | 0 | 37.10 | 37.10 | -0.46% |
| Jun 21, 2024 | 0 | 0 | 0 | 37.27 | 37.27 | -0.29% |
| Jun 20, 2024 | 0 | 0 | 0 | 37.38 | 37.38 | -0.43% |
| Jun 18, 2024 | 0 | 0 | 0 | 37.54 | 37.54 | 0.56% |
| Jun 17, 2024 | 0 | 0 | 0 | 37.33 | 37.33 | 0.67% |
| Jun 14, 2024 | 0 | 0 | 0 | 37.08 | 37.08 | -0.32% |
| Jun 13, 2024 | 0 | 0 | 0 | 37.20 | 37.20 | -0.21% |
| Jun 12, 2024 | 0 | 0 | 0 | 37.28 | 37.28 | 1.28% |
| Jun 11, 2024 | 0 | 0 | 0 | 36.81 | 36.81 | - |