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
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | - | - |
| Oct 23, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.27% |
| Oct 22, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.33% |
| Oct 21, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.11% |
| Oct 20, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.60% |
| Oct 17, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.39% |
| Oct 16, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.66% |
| Oct 15, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.44% |
| Oct 14, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.50% |
| Oct 13, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 1.12% |
| Oct 10, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -1.54% |
| Oct 9, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.38% |
| Oct 8, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.16% |
| Oct 7, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.27% |
| Oct 6, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| Oct 3, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.16% |
| Oct 2, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.11% |
| Oct 1, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.61% |
| Sep 30, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.50% |
| Sep 29, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.17% |
| Sep 26, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.56% |
| Sep 25, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.55% |
| Sep 24, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.39% |
| Sep 23, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.06% |
| Sep 22, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.06% |
| Sep 19, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.06% |
| Sep 18, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.28% |
| Sep 17, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.17% |
| Sep 16, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.17% |
| Sep 15, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.06% |
| Sep 12, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.33% |
| Sep 11, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.95% |
| Sep 10, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.22% |
| Sep 9, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.11% |
| Sep 8, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| Sep 5, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.17% |
| Sep 4, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.51% |
| Sep 3, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.06% |
| Sep 2, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.45% |
| Aug 29, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| Aug 28, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| Aug 27, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.34% |
| Aug 26, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.17% |
| Aug 25, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.67% |
| Aug 22, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 1.13% |
| Aug 21, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.23% |
| Aug 20, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.23% |
| Aug 19, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.28% |
| Aug 18, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| Aug 15, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |