Fidelity Advisor Consumer Staples Fund - Class M (FDTGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
85.62
+0.12 (0.14%)
At close: Mar 31, 2026
FDTGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | 0.14% |
| Mar 30, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.41% |
| Mar 27, 2026 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | 0.47% |
| Mar 26, 2026 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | -0.21% |
| Mar 25, 2026 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | 0.53% |
| Mar 24, 2026 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | -0.38% |
| Mar 23, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 0.33% |
| Mar 20, 2026 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | -1.00% |
| Mar 19, 2026 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | -0.41% |
| Mar 18, 2026 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | -2.19% |
| Mar 17, 2026 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | -0.06% |
| Mar 16, 2026 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | 0.33% |
| Mar 13, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 0.78% |
| Mar 12, 2026 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | -0.63% |
| Mar 11, 2026 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | -1.09% |
| Mar 10, 2026 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | -0.20% |
| Mar 9, 2026 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | 0.03% |
| Mar 6, 2026 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | 0.27% |
| Mar 5, 2026 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | -1.71% |
| Mar 4, 2026 | 89.67 | 89.67 | 89.67 | 89.67 | 89.67 | -0.86% |
| Mar 3, 2026 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | -1.12% |
| Mar 2, 2026 | 91.47 | 91.47 | 91.47 | 91.47 | 91.47 | -1.53% |
| Feb 27, 2026 | 92.89 | 92.89 | 92.89 | 92.89 | 92.89 | 1.11% |
| Feb 26, 2026 | 91.87 | 91.87 | 91.87 | 91.87 | 91.87 | 0.10% |
| Feb 25, 2026 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | -1.36% |
| Feb 24, 2026 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | 0.94% |
| Feb 23, 2026 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | 1.02% |
| Feb 20, 2026 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | 0.55% |
| Feb 19, 2026 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | -0.23% |
| Feb 18, 2026 | 90.96 | 90.96 | 90.96 | 90.96 | 90.96 | -0.29% |
| Feb 17, 2026 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | -0.93% |
| Feb 13, 2026 | 92.08 | 92.08 | 92.08 | 92.08 | 92.08 | 0.12% |
| Feb 12, 2026 | 91.97 | 91.97 | 91.97 | 91.97 | 91.97 | 0.84% |
| Feb 11, 2026 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | 1.57% |
| Feb 10, 2026 | 89.79 | 89.79 | 89.79 | 89.79 | 89.79 | -0.54% |
| Feb 9, 2026 | 90.28 | 90.28 | 90.28 | 90.28 | 90.28 | -0.67% |
| Feb 6, 2026 | 90.89 | 90.89 | 90.89 | 90.89 | 90.89 | 1.20% |
| Feb 5, 2026 | 89.81 | 89.81 | 89.81 | 89.81 | 89.81 | -0.10% |
| Feb 4, 2026 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | 1.30% |
| Feb 3, 2026 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | 1.68% |
| Feb 2, 2026 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | 1.11% |
| Jan 30, 2026 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | 1.15% |
| Jan 29, 2026 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | 0.28% |
| Jan 28, 2026 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | -1.23% |
| Jan 27, 2026 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | 0.26% |
| Jan 26, 2026 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | -0.19% |
| Jan 23, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 0.60% |
| Jan 22, 2026 | 85.59 | 85.59 | 85.59 | 85.59 | 85.59 | 0.22% |
| Jan 21, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 0.33% |
| Jan 20, 2026 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | 0.65% |