Fidelity Advisor Equity Dividend Inc C (FIAQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.53
-0.07 (-0.22%)
At close: May 19, 2026
FIAQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -0.22% |
| May 18, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.06% |
| May 15, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.76% |
| May 14, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.57% |
| May 13, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.44% |
| May 12, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| May 11, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -0.38% |
| May 8, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -0.03% |
| May 7, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.54% |
| May 6, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 0.67% |
| May 5, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.48% |
| May 4, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.88% |
| May 1, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -0.56% |
| Apr 30, 2026 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 1.59% |
| Apr 29, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.22% |
| Apr 28, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.13% |
| Apr 27, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.13% |
| Apr 24, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.38% |
| Apr 23, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.48% |
| Apr 22, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.29% |
| Apr 21, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.44% |
| Apr 20, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.22% |
| Apr 17, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 1.09% |
| Apr 16, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.32% |
| Apr 15, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.19% |
| Apr 14, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.13% |
| Apr 13, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.71% |
| Apr 10, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.87% |
| Apr 9, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.29% |
| Apr 8, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 2.00% |
| Apr 7, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.07% |
| Apr 6, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.46% |
| Apr 2, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.23% |
| Apr 1, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.10% |
| Mar 31, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.21 | 1.61% |
| Mar 30, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.73 | 0.17% |
| Mar 27, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.68 | -1.10% |
| Mar 26, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.01 | -0.59% |
| Mar 25, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.19 | 0.43% |
| Mar 24, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.06 | -0.07% |
| Mar 23, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.08 | 0.90% |
| Mar 20, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.81 | -1.13% |
| Mar 19, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.15 | -0.13% |
| Mar 18, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.19 | -1.47% |
| Mar 17, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.64 | 0.39% |