Fidelity Advisor Consumer Staples Fund - Class M (FDTGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
83.34
-1.26 (-1.49%)
Jul 31, 2025, 9:30 AM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | 0.36% |
| Jul 31, 2025 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | -1.49% |
| Jul 30, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -0.93% |
| Jul 29, 2025 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | 0.79% |
| Jul 28, 2025 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | -1.06% |
| Jul 25, 2025 | 85.63 | 85.63 | 85.63 | 85.63 | 85.63 | 0.40% |
| Jul 24, 2025 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | -0.42% |
| Jul 23, 2025 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | 0.53% |
| Jul 22, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 1.95% |
| Jul 21, 2025 | 83.57 | 83.57 | 83.57 | 83.57 | 83.57 | -0.36% |
| Jul 18, 2025 | 83.87 | 83.87 | 83.87 | 83.87 | 83.87 | -0.44% |
| Jul 17, 2025 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | 1.53% |
| Jul 16, 2025 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | 0.46% |
| Jul 15, 2025 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | -1.24% |
| Jul 14, 2025 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | -0.69% |
| Jul 11, 2025 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | -0.68% |
| Jul 10, 2025 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | 0.77% |
| Jul 9, 2025 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | -0.43% |
| Jul 8, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.32% |
| Jul 7, 2025 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | -0.69% |
| Jul 3, 2025 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | -0.23% |
| Jul 2, 2025 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | 0.79% |
| Jul 1, 2025 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | 2.02% |
| Jun 30, 2025 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | 0.37% |
| Jun 27, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 0.45% |
| Jun 26, 2025 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | 0.06% |
| Jun 25, 2025 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | -1.45% |
| Jun 24, 2025 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | -0.01% |
| Jun 23, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.87% |
| Jun 20, 2025 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | 0.57% |
| Jun 18, 2025 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | -0.06% |
| Jun 17, 2025 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | -1.08% |
| Jun 16, 2025 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | 0.77% |
| Jun 13, 2025 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | -1.37% |
| Jun 12, 2025 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | 0.53% |
| Jun 11, 2025 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | -0.81% |
| Jun 10, 2025 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | - |
| Jun 9, 2025 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | 0.01% |
| Jun 6, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 0.67% |
| Jun 5, 2025 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | -1.34% |
| Jun 4, 2025 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | -0.27% |
| Jun 3, 2025 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | -0.07% |
| Jun 2, 2025 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | -0.84% |
| May 30, 2025 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | 0.33% |
| May 29, 2025 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | 0.81% |
| May 28, 2025 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | -1.03% |
| May 27, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 1.20% |
| May 23, 2025 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | 0.07% |
| May 22, 2025 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | -0.61% |
| May 21, 2025 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | -1.44% |