Fidelity Advisor Strategic Div & Inc M (FTSDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.59
+0.07 (0.38%)
Dec 26, 2025, 8:10 AM EST
FTSDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | - | -3.48% |
| Dec 24, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.36% |
| Dec 23, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.05% |
| Dec 22, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.47% |
| Dec 19, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.26% |
| Dec 18, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.26% |
| Dec 17, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.21% |
| Dec 16, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.52% |
| Dec 15, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.21% |
| Dec 12, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.42% |
| Dec 11, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.47% |
| Dec 10, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.74% |
| Dec 9, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.05% |
| Dec 8, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.37% |
| Dec 5, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.16% |
| Dec 4, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.05% |
| Dec 3, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.74% |
| Dec 2, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.11% |
| Dec 1, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.84% |
| Nov 28, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.37% |
| Nov 26, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.58% |
| Nov 25, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.74% |
| Nov 24, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.21% |
| Nov 21, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 1.08% |
| Nov 20, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.75% |
| Nov 19, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.21% |
| Nov 18, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.05% |
| Nov 17, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.69% |
| Nov 14, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| Nov 13, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -1.00% |
| Nov 12, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| Nov 11, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.58% |
| Nov 10, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.42% |
| Nov 7, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.69% |
| Nov 6, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.48% |
| Nov 5, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.48% |
| Nov 4, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.53% |
| Nov 3, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.21% |
| Oct 31, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.05% |
| Oct 30, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.21% |
| Oct 29, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.47% |
| Oct 28, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.73% |
| Oct 27, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.53% |
| Oct 24, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.53% |
| Oct 23, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.26% |
| Oct 22, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.32% |
| Oct 21, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.11% |
| Oct 20, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.58% |
| Oct 17, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.37% |
| Oct 16, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.63% |