Fidelity Advisor Diversified Stock Fund - Class Z (FZACX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.58
-0.18 (-0.49%)
May 28, 2025, 4:00 PM EDT
FZACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 0.08% |
| May 29, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0.33% |
| May 28, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | -0.49% |
| May 27, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 1.80% |
| May 23, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | -0.55% |
| May 22, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
| May 21, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -1.41% |
| May 20, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | -0.35% |
| May 19, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.30% |
| May 16, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 0.68% |
| May 15, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.38% |
| May 14, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 0.11% |
| May 13, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 0.77% |
| May 12, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 2.90% |
| May 9, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 0.09% |
| May 8, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 0.37% |
| May 7, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 0.37% |
| May 6, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -0.66% |
| May 5, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -0.37% |
| May 2, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 1.53% |
| May 1, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 0.81% |
| Apr 30, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.26% |
| Apr 29, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 0.35% |
| Apr 28, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.03% |
| Apr 25, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 0.56% |
| Apr 24, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 2.01% |
| Apr 23, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 1.56% |
| Apr 22, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 2.53% |
| Apr 21, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -2.20% |
| Apr 17, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -0.18% |
| Apr 16, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -1.97% |
| Apr 15, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | -0.09% |
| Apr 14, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 0.72% |
| Apr 11, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 1.93% |
| Apr 10, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | -3.21% |
| Apr 9, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 9.25% |
| Apr 8, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -1.53% |
| Apr 7, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.16% |
| Apr 4, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -5.97% |
| Apr 3, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | -5.42% |
| Apr 2, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 0.86% |
| Apr 1, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 0.52% |
| Mar 31, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.38% |
| Mar 28, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -2.15% |
| Mar 27, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -0.48% |
| Mar 26, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | -1.58% |
| Mar 25, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 0.31% |
| Mar 24, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 2.01% |
| Mar 21, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 0.14% |
| Mar 20, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -0.17% |