Fidelity Advisor Equity Dividend Inc M (FIAPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.56
-0.06 (-0.19%)
At close: May 19, 2026
FIAPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 1.02% |
| May 15, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.76% |
| May 14, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.57% |
| May 13, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.41% |
| May 12, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -0.03% |
| May 11, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.35% |
| May 8, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -0.03% |
| May 7, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.53% |
| May 6, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.66% |
| May 5, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.48% |
| May 4, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.88% |
| May 1, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | -0.53% |
| Apr 30, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 1.56% |
| Apr 29, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.26% |
| Apr 28, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.10% |
| Apr 27, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.13% |
| Apr 24, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.38% |
| Apr 23, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.48% |
| Apr 22, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.26% |
| Apr 21, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.44% |
| Apr 20, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.22% |
| Apr 17, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 1.09% |
| Apr 16, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.32% |
| Apr 15, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.19% |
| Apr 14, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.13% |
| Apr 13, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.71% |
| Apr 10, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.87% |
| Apr 9, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.29% |
| Apr 8, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 2.03% |
| Apr 7, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.10% |
| Apr 6, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.46% |
| Apr 2, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.23% |
| Apr 1, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.03% |
| Mar 31, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.22 | 1.64% |
| Mar 30, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.74 | 0.17% |
| Mar 27, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.69 | -1.10% |
| Mar 26, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.01 | -0.59% |
| Mar 25, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.19 | 0.40% |
| Mar 24, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.07 | -0.03% |
| Mar 23, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.08 | 0.90% |
| Mar 20, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.82 | -1.12% |
| Mar 19, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.15 | -0.13% |
| Mar 18, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.19 | -1.46% |
| Mar 17, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.64 | 0.39% |