Fidelity Advisor Consumer Staples Fund - Class M (FDTGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
90.45
+1.00 (1.12%)
At close: Feb 2, 2026
FDTGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 4, 2026 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | 1.29% |
| Feb 3, 2026 | 91.97 | 91.97 | 91.97 | 91.97 | 91.97 | 1.68% |
| Feb 2, 2026 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | 1.12% |
| Jan 30, 2026 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | 1.14% |
| Jan 29, 2026 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | 0.28% |
| Jan 28, 2026 | 88.19 | 88.19 | 88.19 | 88.19 | 88.19 | -1.22% |
| Jan 27, 2026 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | 0.25% |
| Jan 26, 2026 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | -0.18% |
| Jan 23, 2026 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | 0.60% |
| Jan 22, 2026 | 88.69 | 88.69 | 88.69 | 88.69 | 88.69 | 0.21% |
| Jan 21, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.33% |
| Jan 20, 2026 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | 0.65% |
| Jan 16, 2026 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | -0.40% |
| Jan 15, 2026 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | -0.14% |
| Jan 14, 2026 | 88.11 | 88.11 | 88.11 | 88.11 | 88.11 | 1.18% |
| Jan 13, 2026 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | 0.88% |
| Jan 12, 2026 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | 0.86% |
| Jan 9, 2026 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | 0.99% |
| Jan 8, 2026 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | 2.50% |
| Jan 7, 2026 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | -1.04% |
| Jan 6, 2026 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | 0.25% |
| Jan 5, 2026 | 83.33 | 83.33 | 83.33 | 83.33 | 83.33 | -0.53% |
| Jan 2, 2026 | 83.77 | 83.77 | 83.77 | 83.77 | 83.77 | 0.05% |
| Dec 31, 2025 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | -0.46% |
| Dec 30, 2025 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | -0.24% |
| Dec 29, 2025 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | -0.11% |
| Dec 26, 2025 | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | -1.51% |
| Dec 24, 2025 | 84.34 | 84.34 | 84.34 | 85.70 | 84.34 | 0.81% |
| Dec 23, 2025 | 83.66 | 83.66 | 83.66 | 85.01 | 83.66 | -0.46% |
| Dec 22, 2025 | 84.05 | 84.05 | 84.05 | 85.40 | 84.05 | -0.22% |
| Dec 19, 2025 | 84.23 | 84.23 | 84.23 | 85.59 | 84.23 | -0.77% |
| Dec 18, 2025 | 84.88 | 84.88 | 84.88 | 86.25 | 84.88 | -0.51% |
| Dec 17, 2025 | 85.32 | 85.32 | 85.32 | 86.69 | 85.32 | 0.16% |
| Dec 16, 2025 | 85.18 | 85.18 | 85.18 | 86.55 | 85.18 | -0.35% |
| Dec 15, 2025 | 85.47 | 85.47 | 85.47 | 86.85 | 85.47 | -0.10% |
| Dec 12, 2025 | 85.56 | 85.56 | 85.56 | 86.94 | 85.56 | 0.58% |
| Dec 11, 2025 | 85.07 | 85.07 | 85.07 | 86.44 | 85.07 | 0.63% |
| Dec 10, 2025 | 84.54 | 84.54 | 84.54 | 85.90 | 84.54 | 0.54% |
| Dec 9, 2025 | 84.09 | 84.09 | 84.09 | 85.44 | 84.09 | 0.35% |
| Dec 8, 2025 | 83.79 | 83.79 | 83.79 | 85.14 | 83.79 | -0.57% |
| Dec 5, 2025 | 84.27 | 84.27 | 84.27 | 85.63 | 84.27 | -0.29% |
| Dec 4, 2025 | 84.52 | 84.52 | 84.52 | 85.88 | 84.52 | -0.75% |
| Dec 3, 2025 | 85.16 | 85.16 | 85.16 | 86.53 | 85.16 | 0.72% |
| Dec 2, 2025 | 84.55 | 84.55 | 84.55 | 85.91 | 84.55 | -0.54% |
| Dec 1, 2025 | 85.01 | 85.01 | 85.01 | 86.38 | 85.01 | -0.25% |
| Nov 28, 2025 | 85.23 | 85.23 | 85.23 | 86.60 | 85.23 | 0.51% |
| Nov 26, 2025 | 84.79 | 84.79 | 84.79 | 86.16 | 84.79 | 1.26% |
| Nov 25, 2025 | 83.74 | 83.74 | 83.74 | 85.09 | 83.74 | 1.01% |
| Nov 24, 2025 | 82.90 | 82.90 | 82.90 | 84.24 | 82.90 | -1.14% |
| Nov 21, 2025 | 83.86 | 83.86 | 83.86 | 85.21 | 83.86 | 1.69% |