Fidelity Advisor Consumer Staples Fund - Class M (FDTGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
87.93
+0.83 (0.95%)
Apr 28, 2026, 4:00 PM EST
FDTGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | -0.36% |
| Apr 28, 2026 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | 0.95% |
| Apr 27, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | -1.18% |
| Apr 24, 2026 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | 0.19% |
| Apr 23, 2026 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | 1.69% |
| Apr 22, 2026 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | 0.22% |
| Apr 21, 2026 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | -0.70% |
| Apr 20, 2026 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | -0.08% |
| Apr 17, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.48% |
| Apr 16, 2026 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | 0.26% |
| Apr 15, 2026 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | -0.24% |
| Apr 14, 2026 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | 0.02% |
| Apr 13, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | -1.02% |
| Apr 10, 2026 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | -1.19% |
| Apr 9, 2026 | 87.62 | 87.62 | 87.62 | 87.62 | 87.41 | 1.07% |
| Apr 8, 2026 | 86.69 | 86.69 | 86.69 | 86.69 | 86.48 | 2.05% |
| Apr 7, 2026 | 84.95 | 84.95 | 84.95 | 84.95 | 84.75 | -1.40% |
| Apr 6, 2026 | 86.16 | 86.16 | 86.16 | 86.16 | 85.95 | 0.85% |
| Apr 2, 2026 | 85.43 | 85.43 | 85.43 | 85.43 | 85.22 | 0.33% |
| Apr 1, 2026 | 85.15 | 85.15 | 85.15 | 85.15 | 84.95 | -0.55% |
| Mar 31, 2026 | 85.62 | 85.62 | 85.62 | 85.62 | 85.41 | 0.14% |
| Mar 30, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.29 | 0.41% |
| Mar 27, 2026 | 85.15 | 85.15 | 85.15 | 85.15 | 84.95 | 0.47% |
| Mar 26, 2026 | 84.75 | 84.75 | 84.75 | 84.75 | 84.55 | -0.21% |
| Mar 25, 2026 | 84.93 | 84.93 | 84.93 | 84.93 | 84.73 | 0.53% |
| Mar 24, 2026 | 84.48 | 84.48 | 84.48 | 84.48 | 84.28 | -0.38% |
| Mar 23, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.60 | 0.33% |
| Mar 20, 2026 | 84.52 | 84.52 | 84.52 | 84.52 | 84.32 | -1.00% |
| Mar 19, 2026 | 85.37 | 85.37 | 85.37 | 85.37 | 85.16 | -0.41% |
| Mar 18, 2026 | 85.72 | 85.72 | 85.72 | 85.72 | 85.51 | -2.19% |
| Mar 17, 2026 | 87.64 | 87.64 | 87.64 | 87.64 | 87.43 | -0.06% |
| Mar 16, 2026 | 87.69 | 87.69 | 87.69 | 87.69 | 87.48 | 0.33% |
| Mar 13, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.19 | 0.78% |
| Mar 12, 2026 | 86.72 | 86.72 | 86.72 | 86.72 | 86.51 | -0.63% |
| Mar 11, 2026 | 87.27 | 87.27 | 87.27 | 87.27 | 87.06 | -1.09% |
| Mar 10, 2026 | 88.23 | 88.23 | 88.23 | 88.23 | 88.02 | -0.20% |
| Mar 9, 2026 | 88.41 | 88.41 | 88.41 | 88.41 | 88.20 | 0.03% |
| Mar 6, 2026 | 88.38 | 88.38 | 88.38 | 88.38 | 88.17 | 0.27% |
| Mar 5, 2026 | 88.14 | 88.14 | 88.14 | 88.14 | 87.93 | -1.71% |
| Mar 4, 2026 | 89.67 | 89.67 | 89.67 | 89.67 | 89.45 | -0.86% |
| Mar 3, 2026 | 90.45 | 90.45 | 90.45 | 90.45 | 90.23 | -1.12% |
| Mar 2, 2026 | 91.47 | 91.47 | 91.47 | 91.47 | 91.25 | -1.53% |
| Feb 27, 2026 | 92.89 | 92.89 | 92.89 | 92.89 | 92.67 | 1.11% |
| Feb 26, 2026 | 91.87 | 91.87 | 91.87 | 91.87 | 91.65 | 0.10% |
| Feb 25, 2026 | 91.78 | 91.78 | 91.78 | 91.78 | 91.56 | -1.36% |
| Feb 24, 2026 | 93.05 | 93.05 | 93.05 | 93.05 | 92.83 | 0.94% |
| Feb 23, 2026 | 92.18 | 92.18 | 92.18 | 92.18 | 91.96 | 1.02% |
| Feb 20, 2026 | 91.25 | 91.25 | 91.25 | 91.25 | 91.03 | 0.55% |
| Feb 19, 2026 | 90.75 | 90.75 | 90.75 | 90.75 | 90.53 | -0.23% |
| Feb 18, 2026 | 90.96 | 90.96 | 90.96 | 90.96 | 90.74 | -0.29% |