UK markets open in 3 hours 51 minutes

Fidelity Advisor Consumer Staples I (FDIGX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
92.77-0.63 (-0.67%)
At close: 08:01PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202492.7792.7792.7792.7792.77-
30 Apr 202493.4093.4093.4093.4093.40-
29 Apr 202493.8393.8393.8393.8393.83-
26 Apr 202493.4293.4293.4293.4293.42-
25 Apr 202493.7293.7293.7293.7293.72-
24 Apr 202493.8193.8193.8193.8193.81-
23 Apr 202493.1193.1193.1193.1193.11-
22 Apr 202492.8592.8592.8592.8592.85-
19 Apr 202492.0992.0992.0992.0992.09-
18 Apr 202491.0691.0691.0691.0691.06-
17 Apr 202490.3290.3290.3290.3290.32-
16 Apr 202489.7789.7789.7789.7789.77-
15 Apr 202489.7589.7589.7589.7589.75-
12 Apr 202489.9689.9689.9689.9689.96-
11 Apr 202491.1591.1591.1591.1591.15-
10 Apr 202491.5691.5691.5691.5691.56-
09 Apr 202492.3192.3192.3192.3192.31-
08 Apr 202491.7791.7791.7791.7791.77-
05 Apr 202491.8791.8791.8791.8791.87-
05 Apr 20240.494 Capital gain
04 Apr 202492.9092.9092.9092.9092.41-
03 Apr 202493.7593.7593.7593.7593.25-
02 Apr 202494.9194.9194.9194.9194.41-
01 Apr 202495.5895.5895.5895.5895.07-
28 Mar 202496.2396.2396.2396.2395.72-
27 Mar 202496.0296.0296.0296.0295.51-
26 Mar 202494.8094.8094.8094.8094.30-
25 Mar 202494.7094.7094.7094.7094.20-
22 Mar 202494.6594.6594.6594.6594.15-
21 Mar 202494.8694.8694.8694.8694.36-
20 Mar 202494.8594.8594.8594.8594.35-
19 Mar 202494.4594.4594.4594.4593.95-
18 Mar 202494.1694.1694.1694.1693.66-
15 Mar 202493.7293.7293.7293.7293.22-
14 Mar 202493.7093.7093.7093.7093.20-
13 Mar 202494.4494.4494.4494.4493.94-
12 Mar 202494.0394.0394.0394.0393.53-
11 Mar 202493.8693.8693.8693.8693.36-
08 Mar 202493.0093.0093.0093.0092.51-
07 Mar 202492.7092.7092.7092.7092.21-
06 Mar 202492.3392.3392.3392.3391.84-
05 Mar 202491.8091.8091.8091.8091.31-
04 Mar 202491.6291.6291.6291.6291.13-
01 Mar 202491.8991.8991.8991.8991.40-
29 Feb 202492.1192.1192.1192.1191.62-
28 Feb 202492.2492.2492.2492.2491.75-
27 Feb 202492.4992.4992.4992.4992.00-
26 Feb 202492.4492.4492.4492.4491.95-
23 Feb 202493.1193.1193.1193.1192.61-
22 Feb 202492.8892.8892.8892.8892.39-
21 Feb 202493.1193.1193.1193.1192.61-
20 Feb 202492.5592.5592.5592.5592.06-
16 Feb 202491.7191.7191.7191.7191.22-
15 Feb 202491.8691.8691.8691.8691.37-
14 Feb 202491.3991.3991.3991.3990.90-
13 Feb 202491.5191.5191.5191.5191.02-
12 Feb 202492.6292.6292.6292.6292.13-
09 Feb 202491.8891.8891.8891.8891.39-
08 Feb 202492.5892.5892.5892.5892.09-
07 Feb 202492.9192.9192.9192.9192.42-
06 Feb 202493.1793.1793.1793.1792.67-
05 Feb 202492.8792.8792.8792.8792.38-
02 Feb 202493.6193.6193.6193.6193.11-
01 Feb 202494.0994.0994.0994.0993.59-
31 Jan 202492.1692.1692.1692.1691.67-
30 Jan 202492.9992.9992.9992.9992.50-
29 Jan 202492.9092.9092.9092.9092.41-
26 Jan 202492.3792.3792.3792.3791.88-
25 Jan 202491.8591.8591.8591.8591.36-
24 Jan 202490.7590.7590.7590.7590.27-
23 Jan 202492.1692.1692.1692.1691.67-
22 Jan 202491.0191.0191.0191.0190.53-
19 Jan 202491.3891.3891.3891.3890.89-
18 Jan 202491.7591.7591.7591.7591.26-
17 Jan 202491.8091.8091.8091.8091.31-
16 Jan 202492.1392.1392.1392.1391.64-
12 Jan 202492.7192.7192.7192.7192.22-
11 Jan 202492.6192.6192.6192.6192.12-
10 Jan 202492.4992.4992.4992.4992.00-
09 Jan 202492.5892.5892.5892.5892.09-
08 Jan 202492.3192.3192.3192.3191.82-
05 Jan 202491.4891.4891.4891.4890.99-
04 Jan 202491.7491.7491.7491.7491.25-
03 Jan 202491.8391.8391.8391.8391.34-
02 Jan 202492.9192.9192.9192.9192.42-
29 Dec 202391.8891.8891.8891.8891.39-
28 Dec 202391.8091.8091.8091.8091.31-
27 Dec 202391.6391.6391.6391.6391.14-
26 Dec 202391.3291.3291.3291.3290.83-
22 Dec 202390.9490.9490.9490.9490.46-
21 Dec 202390.3590.3590.3590.3589.87-
21 Dec 20230.522 Dividend
21 Dec 20232.946 Capital gain
20 Dec 202393.1293.1293.1293.1289.18-
19 Dec 202394.8894.8894.8894.8890.86-
18 Dec 202394.2994.2994.2994.2990.30-
15 Dec 202393.6793.6793.6793.6789.70-
14 Dec 202394.5294.5294.5294.5290.52-
13 Dec 202395.5295.5295.5295.5291.47-
12 Dec 202393.7993.7993.7993.7989.82-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...