Fidelity Advisor Strategic Div & Inc Z (FIQWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.40
-0.02 (-0.11%)
Oct 2, 2025, 9:30 AM EDT
FIQWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 2, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.11% |
| Oct 1, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.60% |
| Sep 30, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.49% |
| Sep 29, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.16% |
| Sep 26, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.55% |
| Sep 25, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.55% |
| Sep 24, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.38% |
| Sep 23, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.11% |
| Sep 22, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.05% |
| Sep 19, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.05% |
| Sep 18, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.22% |
| Sep 17, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.17% |
| Sep 16, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.16% |
| Sep 15, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.11% |
| Sep 12, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.38% |
| 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% |