Fidelity Advisor Strategic Div & Inc M (FTSDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.12
+0.17 (0.95%)
Sep 12, 2025, 8:09 AM EDT
FTSDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | - |
| Aug 14, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.45% |
| Aug 13, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.62% |
| Aug 12, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.74% |
| Aug 11, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.23% |
| Aug 8, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.06% |
| Aug 7, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.17% |
| Aug 6, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.17% |
| Aug 5, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.11% |
| Aug 4, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.92% |
| Aug 1, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.63% |
| Jul 31, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.46% |
| Jul 30, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.40% |
| Jul 29, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.28% |
| Jul 28, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.51% |
| Jul 25, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.11% |
| Jul 24, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.28% |
| Jul 23, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.45% |
| Jul 22, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.74% |
| Jul 21, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.06% |
| Jul 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.06% |
| Jul 17, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.52% |
| Jul 16, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.46% |
| Jul 15, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.86% |
| Jul 14, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.17% |
| Jul 11, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.91% |
| Jul 10, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.40% |
| Jul 9, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.34% |
| Jul 8, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| Jul 7, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.57% |
| Jul 3, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.46% |