Fidelity Advisor Strategic Div & Inc M (FTSDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.27
+0.05 (0.27%)
Oct 24, 2025, 8:09 AM EDT

FTSDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 24, 202518.2718.2718.2718.27--
Oct 23, 202518.2718.2718.2718.2718.270.27%
Oct 22, 202518.2218.2218.2218.2218.22-0.33%
Oct 21, 202518.2818.2818.2818.2818.28-0.11%
Oct 20, 202518.3018.3018.3018.3018.300.60%
Oct 17, 202518.1918.1918.1918.1918.190.39%
Oct 16, 202518.1218.1218.1218.1218.12-0.66%
Oct 15, 202518.2418.2418.2418.2418.240.44%
Oct 14, 202518.1618.1618.1618.1618.160.50%
Oct 13, 202518.0718.0718.0718.0718.071.12%
Oct 10, 202517.8717.8717.8717.8717.87-1.54%
Oct 9, 202518.1518.1518.1518.1518.15-0.38%
Oct 8, 202518.2218.2218.2218.2218.220.16%
Oct 7, 202518.1918.1918.1918.1918.19-0.27%
Oct 6, 202518.2418.2418.2418.2418.24-
Oct 3, 202518.2418.2418.2418.2418.24-0.16%
Oct 2, 202518.2718.2718.2718.2718.27-0.11%
Oct 1, 202518.2918.2918.2918.2918.290.61%
Sep 30, 202518.1818.1818.1818.1818.180.50%
Sep 29, 202518.0918.0918.0918.0918.090.17%
Sep 26, 202518.0618.0618.0618.0618.060.56%
Sep 25, 202517.9617.9617.9617.9617.96-0.55%
Sep 24, 202518.0618.0618.0618.0618.06-0.39%
Sep 23, 202518.1318.1318.1318.1318.130.06%
Sep 22, 202518.1218.1218.1218.1218.120.06%
Sep 19, 202518.1118.1118.1118.1118.11-0.06%
Sep 18, 202518.1218.1218.1218.1218.120.28%
Sep 17, 202518.0718.0718.0718.0718.070.17%
Sep 16, 202518.0418.0418.0418.0418.04-0.17%
Sep 15, 202518.0718.0718.0718.0718.070.06%
Sep 12, 202518.0618.0618.0618.0618.06-0.33%
Sep 11, 202518.1218.1218.1218.1218.120.95%
Sep 10, 202517.9517.9517.9517.9517.950.22%
Sep 9, 202517.9117.9117.9117.9117.910.11%
Sep 8, 202517.8917.8917.8917.8917.89-
Sep 5, 202517.8917.8917.8917.8917.890.17%
Sep 4, 202517.8617.8617.8617.8617.860.51%
Sep 3, 202517.7717.7717.7717.7717.77-0.06%
Sep 2, 202517.7817.7817.7817.7817.78-0.45%
Aug 29, 202517.8617.8617.8617.8617.86-
Aug 28, 202517.8617.8617.8617.8617.86-
Aug 27, 202517.8617.8617.8617.8617.860.34%
Aug 26, 202517.8017.8017.8017.8017.800.17%
Aug 25, 202517.7717.7717.7717.7717.77-0.67%
Aug 22, 202517.8917.8917.8917.8917.891.13%
Aug 21, 202517.6917.6917.6917.6917.69-0.23%
Aug 20, 202517.7317.7317.7317.7317.730.23%
Aug 19, 202517.6917.6917.6917.6917.690.28%
Aug 18, 202517.6417.6417.6417.6417.64-
Aug 15, 202517.6417.6417.6417.6417.64-