Fidelity Advisor Consumer Staples Fund - Class M (FDTGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
85.57
-1.91 (-2.18%)
Mar 12, 2025, 5:00 PM EST
FDTGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 11, 2025 | 85.61 | 85.61 | 85.61 | 85.61 | 85.61 | 1.46% |
| Feb 10, 2025 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | 0.33% |
| Feb 7, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -0.12% |
| Feb 6, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -0.32% |
| Feb 5, 2025 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | -0.15% |
| Feb 4, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -1.99% |
| Feb 3, 2025 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | -0.25% |
| Jan 31, 2025 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | -1.02% |
| Jan 30, 2025 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | 1.36% |
| Jan 29, 2025 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | 0.34% |
| Jan 28, 2025 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | -1.73% |
| Jan 27, 2025 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | 2.58% |
| Jan 24, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | 0.67% |
| Jan 23, 2025 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | 0.12% |
| Jan 22, 2025 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | -0.61% |
| Jan 21, 2025 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | 0.32% |
| Jan 17, 2025 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | 0.34% |
| Jan 16, 2025 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | 0.92% |
| Jan 15, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -0.36% |
| Jan 14, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | - |
| Jan 13, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | 0.62% |
| Jan 10, 2025 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | -2.51% |
| Jan 8, 2025 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | 0.41% |
| Jan 7, 2025 | 85.38 | 85.38 | 85.38 | 85.38 | 85.38 | -0.42% |
| Jan 6, 2025 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | -0.88% |
| Jan 3, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.36% |
| Jan 2, 2025 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | -0.42% |
| Dec 31, 2024 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | 0.44% |
| Dec 30, 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | -1.03% |