Fidelity Advisor Strategic Div & Inc Z (FIQWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.18
-0.07 (-0.38%)
Sep 12, 2025, 4:00 PM EDT
FIQWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.00% |
| Sep 10, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.22% |
| Sep 9, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.11% |
| Sep 8, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| Sep 5, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.17% |
| Sep 4, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.50% |
| Sep 3, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.06% |
| Sep 2, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.44% |
| Aug 29, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| Aug 28, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| Aug 27, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.39% |
| Aug 26, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.17% |
| Aug 25, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.72% |
| Aug 22, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 1.18% |
| Aug 21, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.22% |
| Aug 20, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.22% |
| Aug 19, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.28% |
| Aug 18, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| Aug 15, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| Aug 14, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.45% |
| Aug 13, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.62% |
| Aug 12, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.74% |
| Aug 11, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.23% |
| Aug 8, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.06% |
| Aug 7, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.17% |
| Aug 6, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.11% |
| Aug 5, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.17% |
| Aug 4, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.92% |
| Aug 1, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.63% |
| Jul 31, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.45% |
| Jul 30, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.39% |
| Jul 29, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.28% |
| Jul 28, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.51% |
| Jul 25, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.11% |
| Jul 24, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.22% |
| Jul 23, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.39% |
| Jul 22, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.74% |
| Jul 21, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Jul 18, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.06% |
| Jul 17, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.51% |
| Jul 16, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.46% |
| Jul 15, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.85% |
| Jul 14, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.17% |
| Jul 11, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -1.07% |
| Jul 10, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.45% |
| Jul 9, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.28% |
| Jul 8, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.06% |
| Jul 7, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.62% |
| Jul 3, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.45% |
| Jul 2, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.40% |