Fidelity Advisor Consumer Staples M (FDTGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
83.07
-0.53 (-0.63%)
Sep 12, 2025, 4:00 PM EDT
FDTGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | -0.63% |
| Sep 11, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 0.82% |
| Sep 10, 2025 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | -1.05% |
| Sep 9, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 0.05% |
| Sep 8, 2025 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | -0.73% |
| Sep 5, 2025 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | 0.15% |
| Sep 4, 2025 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | 0.02% |
| Sep 3, 2025 | 84.23 | 84.23 | 84.23 | 84.23 | 84.23 | 0.01% |
| Sep 2, 2025 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | -0.41% |
| Aug 29, 2025 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | 0.64% |
| Aug 28, 2025 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | -0.80% |
| Aug 27, 2025 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | 0.67% |
| Aug 26, 2025 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | -1.43% |
| Aug 25, 2025 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | -2.62% |
| Aug 22, 2025 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | 0.74% |
| Aug 21, 2025 | 87.03 | 87.03 | 87.03 | 87.03 | 87.03 | -0.74% |
| Aug 20, 2025 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | 0.34% |
| Aug 19, 2025 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | 1.19% |
| Aug 18, 2025 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | -0.18% |
| Aug 15, 2025 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | -0.07% |
| Aug 14, 2025 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | -0.96% |
| Aug 13, 2025 | 87.41 | 87.41 | 87.41 | 87.41 | 87.41 | 0.28% |
| Aug 12, 2025 | 87.17 | 87.17 | 87.17 | 87.17 | 87.17 | 0.48% |
| Aug 11, 2025 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | -0.23% |
| Aug 8, 2025 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | 0.03% |
| Aug 7, 2025 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | 0.92% |
| Aug 6, 2025 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | 0.89% |
| Aug 5, 2025 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | 0.35% |
| Aug 4, 2025 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | 1.71% |
| 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% |