UK markets closed

Fidelity Advisor Consumer Staples I (FDIGX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
92.77-0.63 (-0.67%)
As of 08:06AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024------
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 20240.554 Dividend
05 Apr 20240.494 Capital gain
04 Apr 202492.9092.9092.9092.9091.85-
03 Apr 202493.7593.7593.7593.7592.69-
02 Apr 202494.9194.9194.9194.9193.84-
01 Apr 202495.5895.5895.5895.5894.50-
28 Mar 202496.2396.2396.2396.2395.14-
27 Mar 202496.0296.0296.0296.0294.94-
26 Mar 202494.8094.8094.8094.8093.73-
25 Mar 202494.7094.7094.7094.7093.63-
22 Mar 202494.6594.6594.6594.6593.58-
21 Mar 202494.8694.8694.8694.8693.79-
20 Mar 202494.8594.8594.8594.8593.78-
19 Mar 202494.4594.4594.4594.4593.38-
18 Mar 202494.1694.1694.1694.1693.10-
15 Mar 202493.7293.7293.7293.7292.66-
14 Mar 202493.7093.7093.7093.7092.64-
13 Mar 202494.4494.4494.4494.4493.37-
12 Mar 202494.0394.0394.0394.0392.97-
11 Mar 202493.8693.8693.8693.8692.80-
08 Mar 202493.0093.0093.0093.0091.95-
07 Mar 202492.7092.7092.7092.7091.65-
06 Mar 202492.3392.3392.3392.3391.29-
05 Mar 202491.8091.8091.8091.8090.76-
04 Mar 202491.6291.6291.6291.6290.59-
01 Mar 202491.8991.8991.8991.8990.85-
29 Feb 202492.1192.1192.1192.1191.07-
28 Feb 202492.2492.2492.2492.2491.20-
27 Feb 202492.4992.4992.4992.4991.45-
26 Feb 202492.4492.4492.4492.4491.40-
23 Feb 202493.1193.1193.1193.1192.06-
22 Feb 202492.8892.8892.8892.8891.83-
21 Feb 202493.1193.1193.1193.1192.06-
20 Feb 202492.5592.5592.5592.5591.51-
16 Feb 202491.7191.7191.7191.7190.68-
15 Feb 202491.8691.8691.8691.8690.82-
14 Feb 202491.3991.3991.3991.3990.36-
13 Feb 202491.5191.5191.5191.5190.48-
12 Feb 202492.6292.6292.6292.6291.58-
09 Feb 202491.8891.8891.8891.8890.84-
08 Feb 202492.5892.5892.5892.5891.54-
07 Feb 202492.9192.9192.9192.9191.86-
06 Feb 202493.1793.1793.1793.1792.12-
05 Feb 202492.8792.8792.8792.8791.82-
02 Feb 202493.6193.6193.6193.6192.55-
01 Feb 202494.0994.0994.0994.0993.03-
31 Jan 202492.1692.1692.1692.1691.12-
30 Jan 202492.9992.9992.9992.9991.94-
29 Jan 202492.9092.9092.9092.9091.85-
26 Jan 202492.3792.3792.3792.3791.33-
25 Jan 202491.8591.8591.8591.8590.81-
24 Jan 202490.7590.7590.7590.7589.73-
23 Jan 202492.1692.1692.1692.1691.12-
22 Jan 202491.0191.0191.0191.0189.98-
19 Jan 202491.3891.3891.3891.3890.35-
18 Jan 202491.7591.7591.7591.7590.71-
17 Jan 202491.8091.8091.8091.8090.76-
16 Jan 202492.1392.1392.1392.1391.09-
12 Jan 202492.7192.7192.7192.7191.66-
11 Jan 202492.6192.6192.6192.6191.57-
10 Jan 202492.4992.4992.4992.4991.45-
09 Jan 202492.5892.5892.5892.5891.54-
08 Jan 202492.3192.3192.3192.3191.27-
05 Jan 202491.4891.4891.4891.4890.45-
04 Jan 202491.7491.7491.7491.7490.71-
03 Jan 202491.8391.8391.8391.8390.79-
02 Jan 202492.9192.9192.9192.9191.86-
29 Dec 202391.8891.8891.8891.8890.84-
28 Dec 202391.8091.8091.8091.8090.76-
27 Dec 202391.6391.6391.6391.6390.60-
26 Dec 202391.3291.3291.3291.3290.29-
22 Dec 202390.9490.9490.9490.9489.91-
21 Dec 202390.3590.3590.3590.3589.33-
21 Dec 20230.522 Dividend
21 Dec 20232.946 Capital gain
20 Dec 202393.1293.1293.1293.1288.64-
19 Dec 202394.8894.8894.8894.8890.32-
18 Dec 202394.2994.2994.2994.2989.75-
15 Dec 202393.6793.6793.6793.6789.16-
14 Dec 202394.5294.5294.5294.5289.97-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...