Fidelity Advisor Consumer Staples Fund - Class M (FDTGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
85.18
-0.70 (-0.82%)
Apr 24, 2025, 10:20 AM EDT
FDTGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 7, 2025 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | -1.62% |
| Apr 4, 2025 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | -5.74% |
| Apr 3, 2025 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | -0.33% |
| Apr 2, 2025 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | 0.03% |
| Apr 1, 2025 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | 0.67% |
| Mar 31, 2025 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | 1.14% |
| Mar 28, 2025 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | -0.54% |
| Mar 27, 2025 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | 1.03% |
| Mar 26, 2025 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | 1.40% |
| Mar 25, 2025 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | -0.94% |
| Mar 24, 2025 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | 0.76% |
| Mar 21, 2025 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | -0.37% |
| Mar 20, 2025 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | -0.19% |
| Mar 19, 2025 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | -0.17% |
| Mar 18, 2025 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | -1.12% |
| Mar 17, 2025 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | 1.49% |
| Mar 14, 2025 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | 0.49% |
| Mar 13, 2025 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | -0.55% |
| Mar 12, 2025 | 85.57 | 85.57 | 85.57 | 85.57 | 85.57 | -2.18% |
| Mar 11, 2025 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | -1.05% |
| Mar 10, 2025 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | -0.65% |
| Mar 7, 2025 | 88.99 | 88.99 | 88.99 | 88.99 | 88.99 | 0.91% |
| Mar 6, 2025 | 88.19 | 88.19 | 88.19 | 88.19 | 88.19 | 0.38% |
| Mar 5, 2025 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | 0.66% |
| Mar 4, 2025 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | -1.82% |
| Mar 3, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 0.40% |
| Feb 28, 2025 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | 0.91% |
| Feb 27, 2025 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | -0.15% |
| Feb 26, 2025 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | -1.52% |
| Feb 25, 2025 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | 1.26% |
| Feb 24, 2025 | 88.13 | 88.13 | 88.13 | 88.13 | 88.13 | 2.29% |
| Feb 21, 2025 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | -0.43% |
| Feb 20, 2025 | 86.53 | 86.53 | 86.53 | 86.53 | 86.53 | -0.25% |
| Feb 19, 2025 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | 0.84% |
| Feb 18, 2025 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | 0.78% |
| Feb 14, 2025 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | -1.23% |
| Feb 13, 2025 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | 1.10% |
| Feb 12, 2025 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | -0.15% |