Fidelity Advisor Consumer Staples Fund - Class Z (FIJCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
87.19
+1.47 (1.71%)
Aug 4, 2025, 4:00 PM EDT
FIJCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 4, 2025 | 87.19 | 87.19 | 87.19 | 87.19 | - | 1.71% |
| Aug 1, 2025 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | 0.36% |
| Jul 31, 2025 | 85.41 | 85.41 | 85.41 | 85.41 | 85.41 | -1.49% |
| Jul 30, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -0.93% |
| Jul 29, 2025 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | 0.79% |
| Jul 28, 2025 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | -1.06% |
| Jul 25, 2025 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | 0.41% |
| Jul 24, 2025 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | -0.43% |
| Jul 23, 2025 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | 0.54% |
| Jul 22, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 1.95% |
| Jul 21, 2025 | 85.63 | 85.63 | 85.63 | 85.63 | 85.63 | -0.36% |
| Jul 18, 2025 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | -0.43% |
| Jul 17, 2025 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | 1.53% |
| Jul 16, 2025 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | 0.47% |
| Jul 15, 2025 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | -1.25% |
| Jul 14, 2025 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | -0.68% |
| Jul 11, 2025 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | -0.83% |
| Jul 10, 2025 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | 0.76% |
| Jul 9, 2025 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | -0.42% |
| Jul 8, 2025 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | -0.31% |
| Jul 7, 2025 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | -0.69% |
| Jul 3, 2025 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | -0.24% |
| Jul 2, 2025 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | 0.79% |
| Jul 1, 2025 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | 2.01% |
| Jun 30, 2025 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | 0.38% |
| Jun 27, 2025 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | 0.45% |
| Jun 26, 2025 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | 0.07% |
| Jun 25, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -1.44% |
| Jun 24, 2025 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | -0.01% |
| Jun 23, 2025 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | 0.87% |
| Jun 20, 2025 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | 0.57% |
| Jun 18, 2025 | 84.63 | 84.63 | 84.63 | 84.63 | 84.63 | -0.06% |
| Jun 17, 2025 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | -1.06% |
| Jun 16, 2025 | 85.59 | 85.59 | 85.59 | 85.59 | 85.59 | 0.77% |
| Jun 13, 2025 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | -1.37% |
| Jun 12, 2025 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | 0.54% |
| Jun 11, 2025 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | -0.80% |
| Jun 10, 2025 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | - |
| Jun 9, 2025 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | 0.01% |
| Jun 6, 2025 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | 0.68% |
| Jun 5, 2025 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | -1.35% |
| Jun 4, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | -0.26% |
| Jun 3, 2025 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | -0.07% |
| Jun 2, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | -0.84% |
| May 30, 2025 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | 0.33% |
| May 29, 2025 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | 0.82% |
| May 28, 2025 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | -1.02% |
| May 27, 2025 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | 1.21% |
| May 23, 2025 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | 0.07% |
| May 22, 2025 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | -0.61% |