Fidelity Advisor Strategic Div & Inc Z (FIQWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.40
-0.03 (-0.16%)
At close: Dec 2, 2025
FIQWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.71% |
| Dec 2, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.16% |
| Dec 1, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.81% |
| Nov 28, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.38% |
| Nov 26, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.60% |
| Nov 25, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.77% |
| Nov 24, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.22% |
| Nov 21, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 1.05% |
| Nov 20, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.77% |
| Nov 19, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.16% |
| Nov 18, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.05% |
| Nov 17, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.71% |
| Nov 14, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| Nov 13, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.97% |
| Nov 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Nov 11, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% |
| Nov 10, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.49% |
| Nov 7, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.72% |
| Nov 6, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.55% |
| Nov 5, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.55% |
| Nov 4, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.55% |
| Nov 3, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.22% |
| Oct 31, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| Oct 30, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.22% |
| Oct 29, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.43% |
| Oct 28, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.70% |
| Oct 27, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.49% |
| Oct 24, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.54% |
| Oct 23, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.27% |
| Oct 22, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.38% |
| Oct 21, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.05% |
| Oct 20, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.60% |
| Oct 17, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.38% |
| Oct 16, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.65% |
| Oct 15, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.44% |
| Oct 14, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.50% |
| Oct 13, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 1.11% |
| Oct 10, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -1.48% |
| Oct 9, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.44% |
| Oct 8, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.16% |
| Oct 7, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.22% |
| Oct 6, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| Oct 3, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.33% |
| Oct 2, 2025 | 18.28 | 18.28 | 18.28 | 18.40 | 18.28 | -0.11% |
| Oct 1, 2025 | 18.30 | 18.30 | 18.30 | 18.42 | 18.30 | 0.60% |
| Sep 30, 2025 | 18.19 | 18.19 | 18.19 | 18.31 | 18.19 | 0.49% |
| Sep 29, 2025 | 18.10 | 18.10 | 18.10 | 18.22 | 18.10 | 0.16% |
| Sep 26, 2025 | 18.07 | 18.07 | 18.07 | 18.19 | 18.07 | 0.55% |
| Sep 25, 2025 | 17.97 | 17.97 | 17.97 | 18.09 | 17.97 | -0.55% |
| Sep 24, 2025 | 18.07 | 18.07 | 18.07 | 18.19 | 18.07 | -0.38% |