Fidelity Advisor Strategic Div & Inc Z (FIQWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.40
-0.18 (-0.92%)
At close: Sep 23, 2026
FIQWX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 22, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.15% |
| Sep 21, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.46% |
| Sep 18, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.26% |
| Sep 17, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.62% |
| Sep 16, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.31% |
| Sep 15, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.31% |
| Sep 14, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.51% |
| Sep 11, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.61% |
| Sep 10, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.66% |
| Sep 9, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.66% |
| Sep 8, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.15% |
| Sep 4, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.25% |
| Sep 3, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.46% |
| Sep 2, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.20% |
| Sep 1, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.15% |
| Aug 31, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.30% |
| Aug 28, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.55% |
| Aug 27, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.45% |
| Aug 26, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.15% |
| Aug 25, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.10% |
| Aug 24, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.05% |
| Aug 21, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.35% |
| Aug 20, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.45% |
| Aug 19, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.45% |
| Aug 18, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.40% |
| Aug 17, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.30% |
| Aug 14, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.15% |
| Aug 13, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.15% |
| Aug 12, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.60% |
| Aug 11, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.10% |
| Aug 10, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.10% |
| Aug 7, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.40% |
| Aug 6, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.35% |
| Aug 5, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.15% |
| Aug 4, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.65% |
| Aug 3, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.40% |
| Jul 31, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.10% |
| Jul 30, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.41% |
| Jul 29, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.90% |
| Jul 28, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.35% |
| Jul 27, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| Jul 24, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.35% |
| Jul 23, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.15% |
| Jul 22, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.05% |
| Jul 21, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.76% |
| Jul 20, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.30% |
| Jul 17, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.10% |
| Jul 16, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.56% |
| Jul 15, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.25% |
| Jul 14, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.25% |