Fidelity Advisor Diversified Stock Fund - Class A (FDTOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.07
+0.27 (0.70%)
Nov 19, 2024, 4:00 PM EST
FDTOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 0.51% |
| Nov 20, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.08% |
| Nov 19, 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 0.70% |
| Nov 18, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.36% |
| Nov 15, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -1.40% |
| Nov 14, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | -0.63% |
| Nov 13, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | -0.15% |
| Nov 12, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | -0.53% |
| Nov 11, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | 0.08% |
| Nov 8, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.33% |
| Nov 7, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | 1.15% |
| Nov 6, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 2.38% |
| Nov 5, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 1.54% |
| Nov 4, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | -0.13% |
| Nov 1, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 0.43% |
| Oct 31, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | -2.01% |
| Oct 30, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | -0.39% |
| Oct 29, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 0.16% |
| Oct 28, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 0.37% |
| Oct 25, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | -0.08% |
| Oct 24, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | 0.03% |
| Oct 23, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -0.93% |
| Oct 22, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -0.10% |
| Oct 21, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -0.10% |
| Oct 18, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 0.55% |
| Oct 17, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.18% |
| Oct 16, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 0.63% |
| Oct 15, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | -0.88% |
| Oct 14, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 0.86% |
| Oct 11, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 0.84% |
| Oct 10, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | -0.24% |
| Oct 9, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | 0.58% |
| Oct 8, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | 0.86% |
| Oct 7, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | -0.80% |
| Oct 4, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | 0.88% |
| Oct 3, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | -0.16% |
| Oct 2, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 0.11% |
| Oct 1, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | -0.72% |
| Sep 30, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 0.48% |
| Sep 27, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -0.29% |
| Sep 26, 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | 0.24% |
| Sep 25, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | -0.16% |
| Sep 24, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 0.21% |
| Sep 23, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.11% |
| Sep 20, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | -0.29% |
| Sep 19, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 2.09% |
| Sep 18, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.16% |
| Sep 17, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 0.19% |
| Sep 16, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 0.16% |
| Sep 13, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 0.69% |
| Sep 12, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 0.94% |
| Sep 11, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 1.29% |
| Sep 10, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.34% |
| Sep 9, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 1.17% |
| Sep 6, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -1.71% |
| Sep 5, 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | -0.28% |
| Sep 4, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -0.22% |
| Sep 3, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | -2.73% |
| Aug 30, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 1.07% |
| Aug 29, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.16% |
| Aug 28, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.60% |
| Aug 27, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 0.19% |
| Aug 26, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -0.43% |
| Aug 23, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 1.32% |
| Aug 22, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -0.79% |
| Aug 21, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 0.47% |
| Aug 20, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -0.36% |
| Aug 19, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 0.94% |
| Aug 16, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 0.06% |
| Aug 15, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 1.88% |
| Aug 14, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 0.45% |
| Aug 13, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 1.81% |
| Aug 12, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.03% |
| Aug 9, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.58% |
| Aug 8, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 2.74% |
| Aug 7, 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | -0.85% |
| Aug 6, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 1.13% |
| Aug 5, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -2.95% |
| Aug 2, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -2.76% |
| Aug 1, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | -2.01% |
| Jul 31, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 2.28% |
| Jul 30, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -0.89% |
| Jul 29, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | -0.08% |
| Jul 26, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 1.39% |
| Jul 25, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | -1.01% |
| Jul 24, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | -2.94% |
| Jul 23, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 0.16% |
| Jul 22, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 1.44% |
| Jul 19, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | -0.63% |
| Jul 18, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | -0.87% |
| Jul 17, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | -2.65% |
| Jul 16, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | 0.56% |
| Jul 15, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | 0.16% |
| Jul 12, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 0.40% |
| Jul 11, 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | -0.98% |
| Jul 10, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 1.29% |
| Jul 9, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.03% |
| Jul 8, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 0.16% |
| Jul 5, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0.51% |
| Jul 3, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.65% |