Fidelity Advisor Consumer Staples Fund - Class M (FDTGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
82.51
-0.05 (-0.06%)
Jun 18, 2025, 4:00 PM EDT
FDTGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 20, 2025 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | 0.16% |
| May 19, 2025 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | -0.12% |
| May 16, 2025 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | 1.25% |
| May 15, 2025 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | 1.94% |
| May 14, 2025 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | -0.63% |
| May 13, 2025 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | -0.93% |
| May 12, 2025 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | 1.00% |
| May 9, 2025 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | -0.63% |
| May 8, 2025 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | 0.08% |
| May 7, 2025 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | -0.20% |
| May 6, 2025 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | -0.52% |
| May 5, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | -0.48% |
| May 2, 2025 | 85.61 | 85.61 | 85.61 | 85.61 | 85.61 | 0.65% |
| May 1, 2025 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | -1.06% |
| Apr 30, 2025 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | 0.60% |
| Apr 29, 2025 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | 0.75% |
| Apr 28, 2025 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | -0.26% |
| Apr 25, 2025 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | -0.16% |
| Apr 24, 2025 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | -0.82% |
| Apr 23, 2025 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | -0.49% |
| Apr 22, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 1.42% |
| Apr 21, 2025 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | -0.62% |
| Apr 17, 2025 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | 2.03% |
| Apr 16, 2025 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | -1.06% |
| Apr 15, 2025 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | -1.28% |
| Apr 14, 2025 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | 1.33% |
| Apr 11, 2025 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | 1.53% |
| Apr 10, 2025 | 83.51 | 83.51 | 83.51 | 83.51 | 83.51 | -0.48% |
| Apr 9, 2025 | 83.91 | 83.91 | 83.91 | 83.91 | 83.91 | 4.98% |
| Apr 8, 2025 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | -2.01% |