Fidelity Advisor Diversified Stock Fund - Class Z (FZACX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
42.25
+0.03 (0.07%)
Dec 19, 2024, 4:00 PM EST
FZACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | -0.50% |
| Dec 19, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 0.07% |
| Dec 18, 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | -3.23% |
| Dec 17, 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | -0.77% |
| Dec 16, 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 0.59% |
| Dec 13, 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | 0.14% |
| Dec 12, 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | -0.66% |
| Dec 11, 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | 1.15% |
| Dec 10, 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | -0.46% |
| Dec 9, 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | -0.84% |
| Dec 6, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 0.23% |
| Dec 5, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | -0.27% |
| Dec 4, 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | 0.99% |
| Dec 3, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.21% |
| Dec 2, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | 0.25% |
| Nov 29, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.60% |
| Nov 27, 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | -0.37% |
| Nov 26, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 0.56% |
| Nov 25, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | 0.37% |
| Nov 22, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 0.30% |
| Nov 21, 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | 0.52% |
| Nov 20, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | 0.07% |
| Nov 19, 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | 0.71% |
| Nov 18, 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | 0.36% |
| Nov 15, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | -1.41% |
| Nov 14, 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | -0.63% |
| Nov 13, 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | -0.14% |
| Nov 12, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.53% |
| Nov 11, 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | 0.07% |
| Nov 8, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.33% |
| Nov 7, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | 1.15% |
| Nov 6, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | 2.38% |
| Nov 5, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | 1.56% |
| Nov 4, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | -0.15% |
| Nov 1, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.44% |
| Oct 31, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | -2.02% |
| Oct 30, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | -0.41% |
| Oct 29, 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | 0.17% |
| Oct 28, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | 0.36% |
| Oct 25, 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | -0.05% |
| Oct 24, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | 0.02% |
| Oct 23, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | -0.95% |
| Oct 22, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | -0.12% |
| Oct 21, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | -0.09% |
| Oct 18, 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | 0.57% |
| Oct 17, 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | 0.17% |
| Oct 16, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.63% |
| Oct 15, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | -0.88% |
| Oct 14, 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | 0.87% |
| Oct 11, 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 0.85% |
| Oct 10, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.24% |
| Oct 9, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 0.61% |
| Oct 8, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 0.84% |
| Oct 7, 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | -0.80% |
| Oct 4, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 0.88% |
| Oct 3, 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | -0.12% |
| Oct 2, 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | 0.07% |
| Oct 1, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -0.71% |
| Sep 30, 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | 0.49% |
| Sep 27, 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | -0.29% |
| Sep 26, 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 0.25% |
| Sep 25, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | -0.17% |
| Sep 24, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | 0.22% |
| Sep 23, 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | 0.10% |
| Sep 20, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | -0.29% |
| Sep 19, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | 2.12% |
| Sep 18, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | -0.17% |
| Sep 17, 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 0.17% |
| Sep 16, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 0.18% |
| Sep 13, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 0.68% |
| Sep 12, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 0.94% |
| Sep 11, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 1.31% |
| Sep 10, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.31% |
| Sep 9, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 1.18% |
| Sep 6, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | -1.70% |
| Sep 5, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | -0.28% |
| Sep 4, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.20% |
| Sep 3, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | -2.74% |
| Aug 30, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 1.06% |
| Aug 29, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 0.18% |
| Aug 28, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | -0.60% |
| Aug 27, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 0.20% |
| Aug 26, 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -0.45% |
| Aug 23, 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 1.32% |
| Aug 22, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | -0.78% |
| Aug 21, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 0.48% |
| Aug 20, 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | -0.38% |
| Aug 19, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 0.94% |
| Aug 16, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 0.08% |
| Aug 15, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 1.86% |
| Aug 14, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 0.47% |
| Aug 13, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | 1.83% |
| Aug 12, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | 0.03% |
| Aug 9, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | 0.59% |
| Aug 8, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 2.74% |
| Aug 7, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | -0.87% |
| Aug 6, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 1.15% |
| Aug 5, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | -2.95% |
| Aug 2, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | -2.77% |
| Aug 1, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | -2.00% |