Fidelity Advisor Diversified Stock O (FDESX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| Jun 25, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| Jun 24, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| Jun 21, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| Jun 20, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| Jun 18, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| Jun 17, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| Jun 14, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| Jun 13, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| Jun 12, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| Jun 11, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| Jun 10, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| Jun 07, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| Jun 06, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| Jun 05, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| Jun 04, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| Jun 03, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| May 31, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| May 30, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| May 29, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| May 28, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| May 24, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| May 23, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| May 22, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| May 21, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| May 20, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| May 17, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| May 16, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| May 15, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| May 14, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| May 13, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| May 10, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| May 09, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| May 08, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| May 07, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| May 06, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| May 03, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| May 02, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| May 01, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| Apr 30, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| Apr 29, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| Apr 26, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
| Apr 25, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| Apr 24, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| Apr 23, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
| Apr 22, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
| Apr 19, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| Apr 18, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| Apr 17, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| Apr 16, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
| Apr 15, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| Apr 12, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| Apr 11, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| Apr 10, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| Apr 09, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| Apr 08, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| Apr 05, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| Apr 04, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| Apr 03, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| Apr 02, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| Apr 01, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| Mar 28, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| Mar 27, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| Mar 26, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| Mar 25, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| Mar 22, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| Mar 21, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| Mar 20, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| Mar 19, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| Mar 18, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| Mar 15, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| Mar 14, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| Mar 13, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| Mar 12, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| Mar 11, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
| Mar 08, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| Mar 07, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| Mar 06, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| Mar 05, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| Mar 04, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| Mar 01, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| Feb 29, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| Feb 28, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
| Feb 27, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| Feb 26, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| Feb 23, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| Feb 22, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
| Feb 21, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| Feb 20, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
| Feb 16, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| Feb 15, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| Feb 14, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| Feb 13, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
| Feb 12, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| Feb 09, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| Feb 08, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| Feb 07, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| Feb 06, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
| Feb 05, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
| Feb 02, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.