Fidelity Advisor Diversified Stock I (FDTIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 27 Jun 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 26 Jun 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 25 Jun 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 24 Jun 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 21 Jun 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 20 Jun 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 18 Jun 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 17 Jun 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 14 Jun 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 13 Jun 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 12 Jun 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 11 Jun 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 10 Jun 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 07 Jun 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 06 Jun 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 05 Jun 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 04 Jun 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| 03 Jun 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 31 May 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 30 May 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 29 May 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 28 May 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 24 May 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 23 May 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 22 May 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 21 May 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 20 May 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 17 May 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 16 May 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 15 May 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 14 May 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 13 May 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 10 May 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 09 May 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 08 May 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 07 May 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 06 May 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 03 May 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 02 May 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 01 May 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 30 Apr 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 29 Apr 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 26 Apr 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 25 Apr 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 24 Apr 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 23 Apr 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 22 Apr 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 19 Apr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 18 Apr 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 17 Apr 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 16 Apr 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 15 Apr 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 12 Apr 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 11 Apr 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 10 Apr 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 09 Apr 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 08 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 05 Apr 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 04 Apr 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 03 Apr 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 02 Apr 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 01 Apr 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 28 Mar 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 27 Mar 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 26 Mar 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 25 Mar 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 22 Mar 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 21 Mar 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 20 Mar 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 19 Mar 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 18 Mar 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 15 Mar 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 14 Mar 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 13 Mar 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 12 Mar 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 11 Mar 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 08 Mar 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 07 Mar 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 06 Mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 05 Mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 04 Mar 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 01 Mar 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 29 Feb 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 28 Feb 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 27 Feb 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 26 Feb 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 23 Feb 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 22 Feb 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 21 Feb 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 20 Feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 16 Feb 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 15 Feb 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 14 Feb 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 13 Feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 12 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 09 Feb 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 08 Feb 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 07 Feb 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| 06 Feb 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.