UK markets closed

Fidelity Advisor Consumer Staples I (FDIGX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
92.09+1.03 (+1.13%)
At close: 05:13PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024------
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-
04 Apr 202492.9092.9092.9092.9092.90-
03 Apr 202493.7593.7593.7593.7593.75-
02 Apr 202494.9194.9194.9194.9194.91-
01 Apr 202495.5895.5895.5895.5895.58-
28 Mar 202496.2396.2396.2396.2396.23-
27 Mar 202496.0296.0296.0296.0296.02-
26 Mar 202494.8094.8094.8094.8094.80-
25 Mar 202494.7094.7094.7094.7094.70-
22 Mar 202494.6594.6594.6594.6594.65-
21 Mar 202494.8694.8694.8694.8694.86-
20 Mar 202494.8594.8594.8594.8594.85-
19 Mar 202494.4594.4594.4594.4594.45-
18 Mar 202494.1694.1694.1694.1694.16-
15 Mar 202493.7293.7293.7293.7293.72-
14 Mar 202493.7093.7093.7093.7093.70-
13 Mar 202494.4494.4494.4494.4494.44-
12 Mar 202494.0394.0394.0394.0394.03-
11 Mar 202493.8693.8693.8693.8693.86-
08 Mar 202493.0093.0093.0093.0093.00-
07 Mar 202492.7092.7092.7092.7092.70-
06 Mar 202492.3392.3392.3392.3392.33-
05 Mar 202491.8091.8091.8091.8091.80-
04 Mar 202491.6291.6291.6291.6291.62-
01 Mar 202491.8991.8991.8991.8991.89-
29 Feb 202492.1192.1192.1192.1192.11-
28 Feb 202492.2492.2492.2492.2492.24-
27 Feb 202492.4992.4992.4992.4992.49-
26 Feb 202492.4492.4492.4492.4492.44-
23 Feb 202493.1193.1193.1193.1193.11-
22 Feb 202492.8892.8892.8892.8892.88-
21 Feb 202493.1193.1193.1193.1193.11-
20 Feb 202492.5592.5592.5592.5592.55-
16 Feb 202491.7191.7191.7191.7191.71-
15 Feb 202491.8691.8691.8691.8691.86-
14 Feb 202491.3991.3991.3991.3991.39-
13 Feb 202491.5191.5191.5191.5191.51-
12 Feb 202492.6292.6292.6292.6292.62-
09 Feb 202491.8891.8891.8891.8891.88-
08 Feb 202492.5892.5892.5892.5892.58-
07 Feb 202492.9192.9192.9192.9192.91-
06 Feb 202493.1793.1793.1793.1793.17-
05 Feb 202492.8792.8792.8792.8792.87-
02 Feb 202493.6193.6193.6193.6193.61-
01 Feb 202494.0994.0994.0994.0994.09-
31 Jan 202492.1692.1692.1692.1692.16-
30 Jan 202492.9992.9992.9992.9992.99-
29 Jan 202492.9092.9092.9092.9092.90-
26 Jan 202492.3792.3792.3792.3792.37-
25 Jan 202491.8591.8591.8591.8591.85-
24 Jan 202490.7590.7590.7590.7590.75-
23 Jan 202492.1692.1692.1692.1692.16-
22 Jan 202491.0191.0191.0191.0191.01-
19 Jan 202491.3891.3891.3891.3891.38-
18 Jan 202491.7591.7591.7591.7591.75-
17 Jan 202491.8091.8091.8091.8091.80-
16 Jan 202492.1392.1392.1392.1392.13-
12 Jan 202492.7192.7192.7192.7192.71-
11 Jan 202492.6192.6192.6192.6192.61-
10 Jan 202492.4992.4992.4992.4992.49-
09 Jan 202492.5892.5892.5892.5892.58-
08 Jan 202492.3192.3192.3192.3192.31-
05 Jan 202491.4891.4891.4891.4891.48-
04 Jan 202491.7491.7491.7491.7491.74-
03 Jan 202491.8391.8391.8391.8391.83-
02 Jan 202492.9192.9192.9192.9192.91-
29 Dec 202391.8891.8891.8891.8891.88-
28 Dec 202391.8091.8091.8091.8091.80-
27 Dec 202391.6391.6391.6391.6391.63-
26 Dec 202391.3291.3291.3291.3291.32-
22 Dec 202390.9490.9490.9490.9490.94-
21 Dec 202390.3590.3590.3590.3590.35-
21 Dec 20230.522 Dividend
21 Dec 20232.946 Capital gain
20 Dec 202393.1293.1293.1293.1289.65-
19 Dec 202394.8894.8894.8894.8891.35-
18 Dec 202394.2994.2994.2994.2990.78-
15 Dec 202393.6793.6793.6793.6790.18-
14 Dec 202394.5294.5294.5294.5291.00-
13 Dec 202395.5295.5295.5295.5291.96-
12 Dec 202393.7993.7993.7993.7990.30-
11 Dec 202393.6193.6193.6193.6190.12-
08 Dec 202392.9492.9492.9492.9489.48-
07 Dec 202393.4993.4993.4993.4990.01-
06 Dec 202392.8592.8592.8592.8589.39-
05 Dec 202393.1893.1893.1893.1889.71-
04 Dec 202394.3494.3494.3494.3490.83-
01 Dec 202394.0594.0594.0594.0590.55-
30 Nov 202393.4293.4293.4293.4289.94-
29 Nov 202392.4392.4392.4392.4388.99-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...