Fidelity Advisor Consumer Staples Fund - Class Z (FIJCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
88.51
+1.02 (1.17%)
At close: Jan 30, 2026
FIJCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 3, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.69% |
| Feb 2, 2026 | 89.49 | 89.49 | 89.49 | 89.49 | 89.49 | 1.11% |
| Jan 30, 2026 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | 1.17% |
| Jan 29, 2026 | 87.49 | 87.49 | 87.49 | 87.49 | 87.49 | 0.28% |
| Jan 28, 2026 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | -1.22% |
| Jan 27, 2026 | 88.33 | 88.33 | 88.33 | 88.33 | 88.33 | 0.26% |
| Jan 26, 2026 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | -0.18% |
| Jan 23, 2026 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | 0.59% |
| Jan 22, 2026 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | 0.23% |
| Jan 21, 2026 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | 0.33% |
| Jan 20, 2026 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | 0.66% |
| Jan 16, 2026 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | -0.40% |
| Jan 15, 2026 | 87.03 | 87.03 | 87.03 | 87.03 | 87.03 | -0.14% |
| Jan 14, 2026 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | 1.18% |
| Jan 13, 2026 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | 0.89% |
| Jan 12, 2026 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | 0.86% |
| Jan 9, 2026 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | 0.99% |
| Jan 8, 2026 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | 2.49% |
| Jan 7, 2026 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | -1.03% |
| Jan 6, 2026 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | 0.27% |
| Jan 5, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -0.53% |
| Jan 2, 2026 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | 0.05% |
| Dec 31, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -0.47% |
| Dec 30, 2025 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | -0.23% |
| Dec 29, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | -0.11% |
| Dec 26, 2025 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | -1.63% |
| Dec 24, 2025 | 83.35 | 83.35 | 83.35 | 84.85 | 83.35 | 0.82% |
| Dec 23, 2025 | 82.67 | 82.67 | 82.67 | 84.16 | 82.67 | -0.46% |
| Dec 22, 2025 | 83.05 | 83.05 | 83.05 | 84.55 | 83.05 | -0.21% |
| Dec 19, 2025 | 83.23 | 83.23 | 83.23 | 84.73 | 83.23 | -0.77% |
| Dec 18, 2025 | 83.88 | 83.88 | 83.88 | 85.39 | 83.88 | -0.51% |
| Dec 17, 2025 | 84.31 | 84.31 | 84.31 | 85.83 | 84.31 | 0.18% |
| Dec 16, 2025 | 84.16 | 84.16 | 84.16 | 85.68 | 84.16 | -0.34% |
| Dec 15, 2025 | 84.45 | 84.45 | 84.45 | 85.97 | 84.45 | -0.10% |
| Dec 12, 2025 | 84.53 | 84.53 | 84.53 | 86.06 | 84.53 | 0.58% |
| Dec 11, 2025 | 84.04 | 84.04 | 84.04 | 85.56 | 84.04 | 0.64% |
| Dec 10, 2025 | 83.51 | 83.51 | 83.51 | 85.02 | 83.51 | 0.53% |
| Dec 9, 2025 | 83.07 | 83.07 | 83.07 | 84.57 | 83.07 | 0.36% |
| Dec 8, 2025 | 82.78 | 82.78 | 82.78 | 84.27 | 82.78 | -0.57% |
| Dec 5, 2025 | 83.25 | 83.25 | 83.25 | 84.75 | 83.25 | -0.28% |
| Dec 4, 2025 | 83.48 | 83.48 | 83.48 | 84.99 | 83.48 | -0.76% |
| Dec 3, 2025 | 84.12 | 84.12 | 84.12 | 85.64 | 84.12 | 0.73% |
| Dec 2, 2025 | 83.51 | 83.51 | 83.51 | 85.02 | 83.51 | -0.56% |
| Dec 1, 2025 | 83.98 | 83.98 | 83.98 | 85.50 | 83.98 | -0.25% |
| Nov 28, 2025 | 84.19 | 84.19 | 84.19 | 85.71 | 84.19 | 0.53% |
| Nov 26, 2025 | 83.75 | 83.75 | 83.75 | 85.26 | 83.75 | 1.25% |
| Nov 25, 2025 | 82.72 | 82.72 | 82.72 | 84.21 | 82.72 | 1.02% |
| Nov 24, 2025 | 81.88 | 81.88 | 81.88 | 83.36 | 81.88 | -1.14% |
| Nov 21, 2025 | 82.82 | 82.82 | 82.82 | 84.32 | 82.82 | 1.70% |
| Nov 20, 2025 | 81.44 | 81.44 | 81.44 | 82.91 | 81.44 | 0.41% |