Fidelity Advisor Strategic Dividend & Income Fund - Class M (FTSDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.62
+0.05 (0.27%)
At close: Jan 16, 2026
FTSDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 16, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.27% |
| Jan 15, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.16% |
| Jan 14, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.32% |
| Jan 13, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.33% |
| Jan 12, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.27% |
| Jan 9, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.33% |
| Jan 8, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.38% |
| Jan 7, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.55% |
| Jan 6, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.55% |
| Jan 5, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.27% |
| Jan 2, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.78% |
| Dec 31, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.44% |
| Dec 30, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.17% |
| Dec 29, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.11% |
| Dec 26, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -5.61% |
| Dec 24, 2025 | 18.21 | 18.21 | 18.21 | 19.26 | 18.21 | 0.36% |
| Dec 23, 2025 | 18.14 | 18.14 | 18.14 | 19.19 | 18.14 | -0.05% |
| Dec 22, 2025 | 18.15 | 18.15 | 18.15 | 19.20 | 18.15 | 0.47% |
| Dec 19, 2025 | 18.06 | 18.06 | 18.06 | 19.11 | 18.06 | 0.26% |
| Dec 18, 2025 | 18.02 | 18.02 | 18.02 | 19.06 | 18.02 | 0.26% |
| Dec 17, 2025 | 17.97 | 17.97 | 17.97 | 19.01 | 17.97 | -0.21% |
| Dec 16, 2025 | 18.01 | 18.01 | 18.01 | 19.05 | 18.01 | -0.52% |
| Dec 15, 2025 | 18.10 | 18.10 | 18.10 | 19.15 | 18.10 | 0.21% |
| Dec 12, 2025 | 18.06 | 18.06 | 18.06 | 19.11 | 18.06 | -0.42% |
| Dec 11, 2025 | 18.14 | 18.14 | 18.14 | 19.19 | 18.14 | 0.47% |
| Dec 10, 2025 | 18.06 | 18.06 | 18.06 | 19.10 | 18.05 | 0.74% |
| Dec 9, 2025 | 17.92 | 17.92 | 17.92 | 18.96 | 17.92 | -0.05% |
| Dec 8, 2025 | 17.93 | 17.93 | 17.93 | 18.97 | 17.93 | -0.37% |
| Dec 5, 2025 | 18.00 | 18.00 | 18.00 | 19.04 | 18.00 | -0.16% |
| Dec 4, 2025 | 18.03 | 18.03 | 18.03 | 19.07 | 18.03 | -0.05% |
| Dec 3, 2025 | 18.04 | 18.04 | 18.04 | 19.08 | 18.04 | 0.74% |
| Dec 2, 2025 | 17.90 | 17.90 | 17.90 | 18.94 | 17.90 | -0.11% |
| Dec 1, 2025 | 17.92 | 17.92 | 17.92 | 18.96 | 17.92 | -0.84% |
| Nov 28, 2025 | 18.07 | 18.07 | 18.07 | 19.12 | 18.07 | 0.37% |
| Nov 26, 2025 | 18.01 | 18.01 | 18.01 | 19.05 | 18.01 | 0.58% |
| Nov 25, 2025 | 17.90 | 17.90 | 17.90 | 18.94 | 17.90 | 0.74% |
| Nov 24, 2025 | 17.77 | 17.77 | 17.77 | 18.80 | 17.77 | 0.21% |
| Nov 21, 2025 | 17.73 | 17.73 | 17.73 | 18.76 | 17.73 | 1.08% |
| Nov 20, 2025 | 17.54 | 17.54 | 17.54 | 18.56 | 17.54 | -0.75% |
| Nov 19, 2025 | 17.68 | 17.68 | 17.68 | 18.70 | 17.68 | -0.21% |
| Nov 18, 2025 | 17.71 | 17.71 | 17.71 | 18.74 | 17.71 | 0.05% |
| Nov 17, 2025 | 17.71 | 17.71 | 17.71 | 18.73 | 17.71 | -0.69% |
| Nov 14, 2025 | 17.83 | 17.83 | 17.83 | 18.86 | 17.83 | - |
| Nov 13, 2025 | 17.83 | 17.83 | 17.83 | 18.86 | 17.83 | -1.00% |
| Nov 12, 2025 | 18.01 | 18.01 | 18.01 | 19.05 | 18.01 | - |
| Nov 11, 2025 | 18.01 | 18.01 | 18.01 | 19.05 | 18.01 | 0.58% |
| Nov 10, 2025 | 17.90 | 17.90 | 17.90 | 18.94 | 17.90 | 0.42% |
| Nov 7, 2025 | 17.83 | 17.83 | 17.83 | 18.86 | 17.83 | 0.69% |
| Nov 6, 2025 | 17.71 | 17.71 | 17.71 | 18.73 | 17.71 | -0.48% |
| Nov 5, 2025 | 17.79 | 17.79 | 17.79 | 18.82 | 17.79 | 0.48% |