Fidelity Advisor Strategic Div & Inc M (FTSDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.27
-0.02 (-0.11%)
Oct 3, 2025, 8:09 AM EDT
FTSDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | - | - |
| 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 | - |
| 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% |