Fidelity Advisor Consumer Staples M (FDTGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
85.63
-0.25 (-0.29%)
At close: Dec 5, 2025
FDTGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.63 | 85.63 | 85.63 | 85.63 | 85.63 | -0.29% |
| Dec 4, 2025 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | -0.75% |
| Dec 3, 2025 | 86.53 | 86.53 | 86.53 | 86.53 | 86.53 | 0.72% |
| Dec 2, 2025 | 85.91 | 85.91 | 85.91 | 85.91 | 85.91 | -0.54% |
| Dec 1, 2025 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | -0.25% |
| Nov 28, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 0.51% |
| Nov 26, 2025 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | 1.26% |
| Nov 25, 2025 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | 1.01% |
| Nov 24, 2025 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | -1.14% |
| Nov 21, 2025 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | 1.69% |
| Nov 20, 2025 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | 0.42% |
| Nov 19, 2025 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | -0.98% |
| Nov 18, 2025 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | -0.50% |
| Nov 17, 2025 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | -0.91% |
| Nov 14, 2025 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | -0.18% |
| Nov 13, 2025 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | -0.20% |
| Nov 12, 2025 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | 0.08% |
| Nov 11, 2025 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | 1.31% |
| Nov 10, 2025 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | 0.44% |
| Nov 7, 2025 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | 0.93% |
| Nov 6, 2025 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | -0.80% |
| Nov 5, 2025 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | 0.41% |
| Nov 4, 2025 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | 0.08% |
| Nov 3, 2025 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | 0.32% |
| Oct 31, 2025 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | -0.32% |
| Oct 30, 2025 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | -0.07% |
| Oct 29, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | -2.41% |
| Oct 28, 2025 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | -0.91% |
| Oct 27, 2025 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | 0.60% |
| Oct 24, 2025 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | -0.19% |
| Oct 23, 2025 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | -0.38% |
| Oct 22, 2025 | 86.61 | 86.61 | 86.61 | 86.61 | 86.61 | 0.32% |
| Oct 21, 2025 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | 0.34% |
| Oct 20, 2025 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | -0.31% |
| Oct 17, 2025 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | 1.34% |
| Oct 16, 2025 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | 0.05% |
| Oct 15, 2025 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | 0.59% |
| Oct 14, 2025 | 84.63 | 84.63 | 84.63 | 84.63 | 84.63 | 1.83% |
| Oct 13, 2025 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | -0.05% |
| Oct 10, 2025 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | -0.66% |
| Oct 9, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.29% |
| Oct 8, 2025 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | -0.37% |
| Oct 7, 2025 | 83.77 | 83.77 | 83.77 | 83.77 | 83.77 | 0.98% |
| Oct 6, 2025 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | -1.14% |
| Oct 3, 2025 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | 0.01% |
| Oct 2, 2025 | 83.63 | 83.63 | 83.63 | 83.91 | 83.63 | -0.25% |
| Oct 1, 2025 | 83.84 | 83.84 | 83.84 | 84.12 | 83.84 | 0.26% |
| Sep 30, 2025 | 83.62 | 83.62 | 83.62 | 83.90 | 83.62 | 0.27% |
| Sep 29, 2025 | 83.39 | 83.39 | 83.39 | 83.67 | 83.39 | 0.69% |
| Sep 26, 2025 | 82.83 | 82.83 | 82.83 | 83.10 | 82.83 | 0.41% |