Fidelity Advisor Consumer Staples Fund - Class M (FDTGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
88.96
+1.16 (1.32%)
At close: May 27, 2026
FDTGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2026 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | 1.32% |
| May 26, 2026 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | -1.08% |
| May 22, 2026 | 88.76 | 88.76 | 88.76 | 88.76 | 88.76 | 0.15% |
| May 21, 2026 | 88.63 | 88.63 | 88.63 | 88.63 | 88.63 | -0.49% |
| May 20, 2026 | 89.07 | 89.07 | 89.07 | 89.07 | 89.07 | -0.46% |
| May 19, 2026 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | -0.01% |
| May 18, 2026 | 89.49 | 89.49 | 89.49 | 89.49 | 89.49 | 1.26% |
| May 15, 2026 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | -0.23% |
| May 14, 2026 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | 0.25% |
| May 13, 2026 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | 0.07% |
| May 12, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 1.41% |
| May 11, 2026 | 87.07 | 87.07 | 87.07 | 87.07 | 87.07 | -1.31% |
| May 8, 2026 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | 0.06% |
| May 7, 2026 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | -0.42% |
| May 6, 2026 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | 0.62% |
| May 5, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.08% |
| May 4, 2026 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | -0.82% |
| May 1, 2026 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | -0.47% |
| Apr 30, 2026 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | 1.68% |
| 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 | -0.95% |
| 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 | -1.41% |
| Apr 6, 2026 | 86.16 | 86.16 | 86.16 | 86.16 | 85.95 | 0.86% |
| 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% |