Fidelity Advisor Strategic Div & Inc Z (FIQWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.18
-0.05 (-0.26%)
At close: Oct 14, 2026
FIQWX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.26% |
| Oct 13, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.10% |
| Oct 12, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.10% |
| Oct 9, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.52% |
| Oct 8, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.21% |
| Oct 7, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.73% |
| Oct 6, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.63% |
| Oct 5, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.10% |
| Oct 2, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.43% |
| Oct 1, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.05 | 0.16% |
| Sep 30, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.02 | -0.62% |
| Sep 29, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.14 | -0.21% |
| Sep 28, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.18 | -0.36% |
| Sep 25, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.25 | 0.10% |
| Sep 24, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.23 | -0.21% |
| Sep 23, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.27 | -0.77% |
| Sep 22, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.42 | -0.15% |
| Sep 21, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.45 | 0.46% |
| Sep 18, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.36 | -0.26% |
| Sep 17, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.41 | 0.62% |
| Sep 16, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.29 | -0.31% |
| Sep 15, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.35 | -0.30% |
| Sep 14, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.41 | -0.51% |
| Sep 11, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.51 | 0.61% |
| Sep 10, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.39 | -0.66% |
| Sep 9, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.52 | -0.66% |
| Sep 8, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.64 | -0.15% |
| Sep 4, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.67 | -0.25% |
| Sep 3, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.72 | 0.45% |
| Sep 2, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.64 | 0.20% |
| Sep 1, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.60 | -0.15% |
| Aug 31, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.63 | -0.30% |
| Aug 28, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.68 | -0.55% |
| Aug 27, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.79 | -0.45% |
| Aug 26, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.88 | -0.15% |
| Aug 25, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.91 | 0.10% |
| Aug 24, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.89 | -0.05% |
| Aug 21, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.90 | 0.35% |
| Aug 20, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.83 | -0.45% |
| Aug 19, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.92 | 0.45% |
| Aug 18, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.83 | -0.40% |
| Aug 17, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.91 | -0.30% |
| Aug 14, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 19.97 | 0.15% |
| Aug 13, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.94 | 0.15% |
| Aug 12, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.91 | 0.61% |
| Aug 11, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.79 | -0.10% |
| Aug 10, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.81 | -0.10% |
| Aug 7, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.83 | 0.40% |
| Aug 6, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.75 | -0.35% |
| Aug 5, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.82 | -0.15% |