Fidelity Advisor Equity Dividend Inc Z (FIAWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.59
+0.18 (0.57%)
May 15, 2026, 4:00 PM EST
FIAWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.76% |
| May 14, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0.57% |
| May 13, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.41% |
| May 12, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| May 11, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -0.38% |
| May 8, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| May 7, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.57% |
| May 6, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.70% |
| May 5, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.48% |
| May 4, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -0.88% |
| May 1, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.56% |
| Apr 30, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 1.59% |
| Apr 29, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.26% |
| Apr 28, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.13% |
| Apr 27, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -0.16% |
| Apr 24, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.38% |
| Apr 23, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.51% |
| Apr 22, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.29% |
| Apr 21, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.44% |
| Apr 20, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.19% |
| Apr 17, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 1.09% |
| Apr 16, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.32% |
| Apr 15, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -0.19% |
| Apr 14, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.13% |
| Apr 13, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.71% |
| Apr 10, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.86% |
| Apr 9, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.29% |
| Apr 8, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 2.03% |
| Apr 7, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.07% |
| Apr 6, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.46% |
| Apr 2, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.23% |
| Apr 1, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.16% |
| Mar 31, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.24 | 1.60% |
| Mar 30, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.76 | 0.20% |
| Mar 27, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.70 | -1.09% |
| Mar 26, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.03 | -0.59% |
| Mar 25, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.21 | 0.40% |
| Mar 24, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.09 | -0.07% |
| Mar 23, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.11 | 0.93% |
| Mar 20, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.83 | -1.12% |
| Mar 19, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.17 | -0.13% |
| Mar 18, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.21 | -1.46% |
| Mar 17, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.66 | 0.39% |