Yahoo

Mail

UK markets open in 58 minutes

NIKKEI 225
38,262.12
-11.93(-0.03%)
HANG SENG
18,204.55
+441.52(+2.49%)
CRUDE OIL
79.56
+0.56(+0.71%)
GOLD FUTURES
2,324.40
+13.40(+0.58%)
DOW
37,903.29
+87.37(+0.23%)
Bitcoin GBP
45,822.23
-2,000.48(-4.18%)

Money

Family finances

Who is the breadwinner in your family and does it matter?

Fidelity Advisor Consumer Staples C (FDCGX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

88.70

-0.61

(-0.68%)

At close: 08:01PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	88.70	88.70	88.70	88.70	88.70	-
30 Apr 2024	89.31	89.31	89.31	89.31	89.31	-
29 Apr 2024	89.73	89.73	89.73	89.73	89.73	-
26 Apr 2024	89.34	89.34	89.34	89.34	89.34	-
25 Apr 2024	89.63	89.63	89.63	89.63	89.63	-
24 Apr 2024	89.72	89.72	89.72	89.72	89.72	-
23 Apr 2024	89.05	89.05	89.05	89.05	89.05	-
22 Apr 2024	88.81	88.81	88.81	88.81	88.81	-
19 Apr 2024	88.08	88.08	88.08	88.08	88.08	-
18 Apr 2024	87.11	87.11	87.11	87.11	87.11	-
17 Apr 2024	86.40	86.40	86.40	86.40	86.40	-
16 Apr 2024	85.88	85.88	85.88	85.88	85.88	-
15 Apr 2024	85.86	85.86	85.86	85.86	85.86	-
12 Apr 2024	86.07	86.07	86.07	86.07	86.07	-
11 Apr 2024	87.21	87.21	87.21	87.21	87.21	-
10 Apr 2024	87.60	87.60	87.60	87.60	87.60	-
09 Apr 2024	88.32	88.32	88.32	88.32	88.32	-
08 Apr 2024	87.80	87.80	87.80	87.80	87.80	-
05 Apr 2024	87.90	87.90	87.90	87.90	87.90	-
05 Apr 2024	0.324 Dividend
05 Apr 2024	0.494 Capital gain
04 Apr 2024	88.71	88.71	88.71	88.71	87.89	-
03 Apr 2024	89.52	89.52	89.52	89.52	88.69	-
02 Apr 2024	90.64	90.64	90.64	90.64	89.80	-
01 Apr 2024	91.28	91.28	91.28	91.28	90.44	-
28 Mar 2024	91.90	91.90	91.90	91.90	91.05	-
27 Mar 2024	91.71	91.71	91.71	91.71	90.86	-
26 Mar 2024	90.55	90.55	90.55	90.55	89.72	-
25 Mar 2024	90.45	90.45	90.45	90.45	89.62	-
22 Mar 2024	90.41	90.41	90.41	90.41	89.58	-
21 Mar 2024	90.61	90.61	90.61	90.61	89.77	-
20 Mar 2024	90.61	90.61	90.61	90.61	89.77	-
19 Mar 2024	90.23	90.23	90.23	90.23	89.40	-
18 Mar 2024	89.95	89.95	89.95	89.95	89.12	-
15 Mar 2024	89.54	89.54	89.54	89.54	88.71	-
14 Mar 2024	89.52	89.52	89.52	89.52	88.69	-
13 Mar 2024	90.24	90.24	90.24	90.24	89.41	-
12 Mar 2024	89.85	89.85	89.85	89.85	89.02	-
11 Mar 2024	89.69	89.69	89.69	89.69	88.86	-
08 Mar 2024	88.88	88.88	88.88	88.88	88.06	-
07 Mar 2024	88.59	88.59	88.59	88.59	87.77	-
06 Mar 2024	88.24	88.24	88.24	88.24	87.43	-
05 Mar 2024	87.74	87.74	87.74	87.74	86.93	-
04 Mar 2024	87.56	87.56	87.56	87.56	86.75	-
01 Mar 2024	87.83	87.83	87.83	87.83	87.02	-
29 Feb 2024	88.04	88.04	88.04	88.04	87.23	-
28 Feb 2024	88.17	88.17	88.17	88.17	87.36	-
27 Feb 2024	88.42	88.42	88.42	88.42	87.60	-
26 Feb 2024	88.37	88.37	88.37	88.37	87.56	-
23 Feb 2024	89.02	89.02	89.02	89.02	88.20	-
22 Feb 2024	88.80	88.80	88.80	88.80	87.98	-
21 Feb 2024	89.03	89.03	89.03	89.03	88.21	-
20 Feb 2024	88.49	88.49	88.49	88.49	87.67	-
16 Feb 2024	87.69	87.69	87.69	87.69	86.88	-
15 Feb 2024	87.83	87.83	87.83	87.83	87.02	-
14 Feb 2024	87.39	87.39	87.39	87.39	86.58	-
13 Feb 2024	87.52	87.52	87.52	87.52	86.71	-
12 Feb 2024	88.58	88.58	88.58	88.58	87.76	-
09 Feb 2024	87.87	87.87	87.87	87.87	87.06	-
08 Feb 2024	88.55	88.55	88.55	88.55	87.73	-
07 Feb 2024	88.87	88.87	88.87	88.87	88.05	-
06 Feb 2024	89.12	89.12	89.12	89.12	88.30	-
05 Feb 2024	88.84	88.84	88.84	88.84	88.02	-
02 Feb 2024	89.55	89.55	89.55	89.55	88.72	-
01 Feb 2024	90.01	90.01	90.01	90.01	89.18	-
31 Jan 2024	88.16	88.16	88.16	88.16	87.35	-
30 Jan 2024	88.96	88.96	88.96	88.96	88.14	-
29 Jan 2024	88.88	88.88	88.88	88.88	88.06	-
26 Jan 2024	88.38	88.38	88.38	88.38	87.57	-
25 Jan 2024	87.89	87.89	87.89	87.89	87.08	-
24 Jan 2024	86.83	86.83	86.83	86.83	86.03	-
23 Jan 2024	88.19	88.19	88.19	88.19	87.38	-
22 Jan 2024	87.09	87.09	87.09	87.09	86.29	-
19 Jan 2024	87.45	87.45	87.45	87.45	86.64	-
18 Jan 2024	87.81	87.81	87.81	87.81	87.00	-
17 Jan 2024	87.86	87.86	87.86	87.86	87.05	-
16 Jan 2024	88.18	88.18	88.18	88.18	87.37	-
12 Jan 2024	88.73	88.73	88.73	88.73	87.91	-
11 Jan 2024	88.64	88.64	88.64	88.64	87.82	-
10 Jan 2024	88.53	88.53	88.53	88.53	87.71	-
09 Jan 2024	88.63	88.63	88.63	88.63	87.81	-
08 Jan 2024	88.36	88.36	88.36	88.36	87.55	-
05 Jan 2024	87.58	87.58	87.58	87.58	86.77	-
04 Jan 2024	87.83	87.83	87.83	87.83	87.02	-
03 Jan 2024	87.91	87.91	87.91	87.91	87.10	-
02 Jan 2024	88.96	88.96	88.96	88.96	88.14	-
29 Dec 2023	87.97	87.97	87.97	87.97	87.16	-
28 Dec 2023	87.90	87.90	87.90	87.90	87.09	-
27 Dec 2023	87.74	87.74	87.74	87.74	86.93	-
26 Dec 2023	87.45	87.45	87.45	87.45	86.64	-
22 Dec 2023	87.09	87.09	87.09	87.09	86.29	-
21 Dec 2023	86.53	86.53	86.53	86.53	85.73	-
21 Dec 2023	0.279 Dividend
21 Dec 2023	2.946 Capital gain
20 Dec 2023	89.09	89.09	89.09	89.09	85.07	-
19 Dec 2023	90.77	90.77	90.77	90.77	86.68	-
18 Dec 2023	90.22	90.22	90.22	90.22	86.15	-
15 Dec 2023	89.62	89.62	89.62	89.62	85.58	-
14 Dec 2023	90.44	90.44	90.44	90.44	86.36	-
13 Dec 2023	91.40	91.40	91.40	91.40	87.28	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,262.12-11.93(-0.03%)

HANG SENG18,204.55+441.52(+2.49%)

CRUDE OIL79.56+0.56(+0.71%)

GOLD FUTURES2,324.40+13.40(+0.58%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP45,822.23-2,000.48(-4.18%)

Family finances

Fidelity Advisor Consumer Staples C (FDCGX)

NIKKEI 225
38,262.12
-11.93(-0.03%)

HANG SENG
18,204.55
+441.52(+2.49%)

CRUDE OIL
79.56
+0.56(+0.71%)

GOLD FUTURES
2,324.40
+13.40(+0.58%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
45,822.23
-2,000.48(-4.18%)