Skip to main content
Fidelity Advisor Strategic Dividend & Income Fund - Class M (FTSDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.34
-0.01 (-0.06%)
Feb 21, 2025, 8:07 AM EST

FTSDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 20, 202517.3417.3417.3417.3417.34-0.06%
Feb 19, 202517.3517.3517.3517.3517.35-
Feb 18, 202517.3517.3517.3517.3517.350.52%
Feb 14, 202517.2617.2617.2617.2617.26-0.12%
Feb 13, 202517.2817.2817.2817.2817.280.70%
Feb 12, 202517.1617.1617.1617.1617.16-0.35%
Feb 11, 202517.2217.2217.2217.2217.220.23%
Feb 10, 202517.1817.1817.1817.1817.180.47%
Feb 7, 202517.1017.1017.1017.1017.10-0.41%
Feb 6, 202517.1717.1717.1717.1717.17-0.06%
Feb 5, 202517.1817.1817.1817.1817.180.70%
Feb 4, 202517.0617.0617.0617.0617.060.18%
Feb 3, 202517.0317.0317.0317.0317.03-0.29%
Jan 31, 202517.0817.0817.0817.0817.08-0.58%
Jan 30, 202517.1817.1817.1817.1817.180.88%
Jan 29, 202517.0317.0317.0317.0317.03-0.18%
Jan 28, 202517.0617.0617.0617.0617.06-0.41%
Jan 27, 202517.1317.1317.1317.1317.13-0.41%
Jan 24, 202517.2017.2017.2017.2017.200.12%
Jan 23, 202517.1817.1817.1817.1817.180.47%
Jan 22, 202517.1017.1017.1017.1017.10-0.41%
Jan 21, 202517.1717.1717.1717.1717.171.18%
Jan 17, 202516.9716.9716.9716.9716.970.35%
Jan 16, 202516.9116.9116.9116.9116.910.65%
Jan 15, 202516.8016.8016.8016.8016.800.96%
Jan 14, 202516.6416.6416.6416.6416.640.60%
Jan 13, 202516.5416.5416.5416.5416.540.24%
Jan 10, 202516.5016.5016.5016.5016.50-1.14%
Jan 8, 202516.6916.6916.6916.6916.69-0.06%
Jan 7, 202516.7016.7016.7016.7016.70-0.60%
Jan 6, 202516.8016.8016.8016.8016.80-0.12%
Jan 3, 202516.8216.8216.8216.8216.820.96%
Jan 2, 202516.6616.6616.6616.6616.66-
Dec 31, 202416.6616.6616.6616.6616.660.30%
Dec 30, 202416.6116.6116.6116.6116.61-0.72%
Dec 27, 202416.7316.7316.7316.7316.73-0.65%
Dec 26, 202416.8416.8416.8416.8416.84-3.27%
Dec 24, 202417.4117.4117.4117.4117.410.64%
Dec 23, 202417.3017.3017.3017.3017.301.47%
Dec 20, 202417.0517.0517.0517.0517.05-0.35%
Dec 19, 202417.1117.1117.1117.1117.11-0.47%
Dec 18, 202417.1917.1917.1917.1917.19-2.39%
Dec 17, 202417.6117.6117.6117.6117.61-0.45%
Dec 16, 202417.6917.6917.6917.6917.69-0.23%
Dec 13, 202417.7317.7317.7317.7317.73-0.11%
Dec 12, 202417.7517.7517.7517.7517.75-0.34%
Dec 11, 202417.8117.8117.8117.8117.810.11%
Dec 10, 202417.7917.7917.7917.7917.79-0.56%
Dec 9, 202417.8917.8917.8917.8917.89-0.67%
Dec 6, 202418.0118.0118.0118.0118.01-0.11%
Dec 5, 202418.0318.0318.0318.0318.03-0.17%
Dec 4, 202418.0618.0618.0618.0618.06-
Dec 3, 202418.0618.0618.0618.0618.06-0.28%
Dec 2, 202418.1118.1118.1118.1118.11-0.49%
Nov 29, 202418.2018.2018.2018.2018.200.17%
Nov 27, 202418.1718.1718.1718.1718.170.17%
Nov 26, 202418.1418.1418.1418.1418.14-
Nov 25, 202418.1418.1418.1418.1418.140.61%
Nov 22, 202418.0318.0318.0318.0318.030.67%
Nov 21, 202417.9117.9117.9117.9117.910.84%
Nov 20, 202417.7617.7617.7617.7617.76-
Nov 19, 202417.7617.7617.7617.7617.760.17%
Nov 18, 202417.7317.7317.7317.7317.730.45%
Nov 15, 202417.6517.6517.6517.6517.65-0.28%
Nov 14, 202417.7017.7017.7017.7017.70-0.56%
Nov 13, 202417.8017.8017.8017.8017.80-0.06%
Nov 12, 202417.8117.8117.8117.8117.81-0.72%
Nov 11, 202417.9417.9417.9417.9417.940.22%
Nov 8, 202417.9017.9017.9017.9017.900.62%
Nov 7, 202417.7917.7917.7917.7917.790.62%
Nov 6, 202417.6817.6817.6817.6817.680.74%
Nov 5, 202417.5517.5517.5517.5517.550.80%
Nov 4, 202417.4117.4117.4117.4117.410.17%
Nov 1, 202417.3817.3817.3817.3817.38-0.34%
Oct 31, 202417.4417.4417.4417.4417.44-0.91%
Oct 30, 202417.6017.6017.6017.6017.60-0.17%
Oct 29, 202417.6317.6317.6317.6317.63-0.40%
Oct 28, 202417.7017.7017.7017.7017.700.28%
Oct 25, 202417.6517.6517.6517.6517.65-0.45%
Oct 24, 202417.7317.7317.7317.7317.73-0.11%
Oct 23, 202417.7517.7517.7517.7517.75-0.22%
Oct 22, 202417.7917.7917.7917.7917.79-0.17%
Oct 21, 202417.8217.8217.8217.8217.82-0.83%
Oct 18, 202417.9717.9717.9717.9717.970.22%
Oct 17, 202417.9317.9317.9317.9317.93-
Oct 16, 202417.9317.9317.9317.9317.930.67%
Oct 15, 202417.8117.8117.8117.8117.81-0.11%
Oct 14, 202417.8317.8317.8317.8317.830.45%
Oct 11, 202417.7517.7517.7517.7517.750.85%
Oct 10, 202417.6017.6017.6017.6017.60-0.34%
Oct 9, 202417.6617.6617.6617.6617.660.34%
Oct 8, 202417.6017.6017.6017.6017.600.11%
Oct 7, 202417.5817.5817.5817.5817.58-0.68%
Oct 4, 202417.7017.7017.7017.7017.70-0.17%
Oct 3, 202417.7317.7317.7317.7317.65-0.28%
Oct 2, 202417.7817.7817.7817.7817.70-
Oct 1, 202417.7817.7817.7817.7817.70-0.22%
Sep 30, 202417.8217.8217.8217.8217.740.11%
Sep 27, 202417.8017.8017.8017.8017.720.17%
Sep 26, 202417.7717.7717.7717.7717.690.17%