Fidelity Advisor Consumer Staples Z (FIJCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
85.64
+0.62 (0.73%)
Dec 3, 2025, 9:30 AM EST
FIJCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | -0.28% |
| Dec 4, 2025 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | -0.76% |
| Dec 3, 2025 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | 0.73% |
| Dec 2, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | -0.56% |
| Dec 1, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -0.25% |
| Nov 28, 2025 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | 0.53% |
| Nov 26, 2025 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | 1.25% |
| Nov 25, 2025 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | 1.02% |
| Nov 24, 2025 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | -1.14% |
| Nov 21, 2025 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | 1.70% |
| Nov 20, 2025 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | 0.41% |
| Nov 19, 2025 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | -0.97% |
| Nov 18, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | -0.50% |
| Nov 17, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -0.91% |
| Nov 14, 2025 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | -0.17% |
| Nov 13, 2025 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | -0.19% |
| Nov 12, 2025 | 84.87 | 84.87 | 84.87 | 84.87 | 84.87 | 0.08% |
| Nov 11, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 1.30% |
| Nov 10, 2025 | 83.71 | 83.71 | 83.71 | 83.71 | 83.71 | 0.46% |
| Nov 7, 2025 | 83.33 | 83.33 | 83.33 | 83.33 | 83.33 | 0.93% |
| Nov 6, 2025 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | -0.79% |
| Nov 5, 2025 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | 0.40% |
| Nov 4, 2025 | 82.89 | 82.89 | 82.89 | 82.89 | 82.89 | 0.10% |
| Nov 3, 2025 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | 0.33% |
| Oct 31, 2025 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | -0.33% |
| Oct 30, 2025 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | -0.07% |
| Oct 29, 2025 | 82.87 | 82.87 | 82.87 | 82.87 | 82.87 | -2.41% |
| Oct 28, 2025 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | -0.90% |
| Oct 27, 2025 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | 0.60% |
| Oct 24, 2025 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | -0.18% |
| Oct 23, 2025 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | -0.37% |
| Oct 22, 2025 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | 0.33% |
| Oct 21, 2025 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | 0.33% |
| Oct 20, 2025 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | -0.32% |
| Oct 17, 2025 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | 1.34% |
| Oct 16, 2025 | 84.23 | 84.23 | 84.23 | 84.23 | 84.23 | 0.06% |
| Oct 15, 2025 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | 0.59% |
| Oct 14, 2025 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | 1.84% |
| Oct 13, 2025 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | -0.04% |
| Oct 10, 2025 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | -0.66% |
| Oct 9, 2025 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | 0.29% |
| Oct 8, 2025 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | -0.36% |
| Oct 7, 2025 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | 0.98% |
| Oct 6, 2025 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | -1.14% |
| Oct 3, 2025 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | -0.12% |
| Oct 2, 2025 | 82.66 | 82.66 | 82.66 | 83.07 | 82.66 | -0.26% |
| Oct 1, 2025 | 82.88 | 82.88 | 82.88 | 83.29 | 82.88 | 0.28% |
| Sep 30, 2025 | 82.65 | 82.65 | 82.65 | 83.06 | 82.65 | 0.28% |
| Sep 29, 2025 | 82.43 | 82.43 | 82.43 | 82.83 | 82.43 | 0.68% |
| Sep 26, 2025 | 81.87 | 81.87 | 81.87 | 82.27 | 81.87 | 0.43% |