Canada markets open in 52 minutes

Fidelity Advisor Consumer Staples I (FDIGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
93.73+0.20 (+0.21%)
At close: 08:06AM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202493.5393.5393.5393.5393.53-
May 01, 202492.7792.7792.7792.7792.77-
Apr 30, 202493.4093.4093.4093.4093.40-
Apr 29, 202493.8393.8393.8393.8393.83-
Apr 26, 202493.4293.4293.4293.4293.42-
Apr 25, 202493.7293.7293.7293.7293.72-
Apr 24, 202493.8193.8193.8193.8193.81-
Apr 23, 202493.1193.1193.1193.1193.11-
Apr 22, 202492.8592.8592.8592.8592.85-
Apr 19, 202492.0992.0992.0992.0992.09-
Apr 18, 202491.0691.0691.0691.0691.06-
Apr 17, 202490.3290.3290.3290.3290.32-
Apr 16, 202489.7789.7789.7789.7789.77-
Apr 15, 202489.7589.7589.7589.7589.75-
Apr 12, 202489.9689.9689.9689.9689.96-
Apr 11, 202491.1591.1591.1591.1591.15-
Apr 10, 202491.5691.5691.5691.5691.56-
Apr 09, 202492.3192.3192.3192.3192.31-
Apr 08, 202491.7791.7791.7791.7791.77-
Apr 05, 202491.8791.8791.8791.8791.87-
Apr 05, 20240.554 Dividend
Apr 05, 20240.494 Capital Gain
Apr 04, 202492.9092.9092.9092.9091.85-
Apr 03, 202493.7593.7593.7593.7592.69-
Apr 02, 202494.9194.9194.9194.9193.84-
Apr 01, 202495.5895.5895.5895.5894.50-
Mar 28, 202496.2396.2396.2396.2395.14-
Mar 27, 202496.0296.0296.0296.0294.94-
Mar 26, 202494.8094.8094.8094.8093.73-
Mar 25, 202494.7094.7094.7094.7093.63-
Mar 22, 202494.6594.6594.6594.6593.58-
Mar 21, 202494.8694.8694.8694.8693.79-
Mar 20, 202494.8594.8594.8594.8593.78-
Mar 19, 202494.4594.4594.4594.4593.38-
Mar 18, 202494.1694.1694.1694.1693.10-
Mar 15, 202493.7293.7293.7293.7292.66-
Mar 14, 202493.7093.7093.7093.7092.64-
Mar 13, 202494.4494.4494.4494.4493.37-
Mar 12, 202494.0394.0394.0394.0392.97-
Mar 11, 202493.8693.8693.8693.8692.80-
Mar 08, 202493.0093.0093.0093.0091.95-
Mar 07, 202492.7092.7092.7092.7091.65-
Mar 06, 202492.3392.3392.3392.3391.29-
Mar 05, 202491.8091.8091.8091.8090.76-
Mar 04, 202491.6291.6291.6291.6290.59-
Mar 01, 202491.8991.8991.8991.8990.85-
Feb 29, 202492.1192.1192.1192.1191.07-
Feb 28, 202492.2492.2492.2492.2491.20-
Feb 27, 202492.4992.4992.4992.4991.45-
Feb 26, 202492.4492.4492.4492.4491.40-
Feb 23, 202493.1193.1193.1193.1192.06-
Feb 22, 202492.8892.8892.8892.8891.83-
Feb 21, 202493.1193.1193.1193.1192.06-
Feb 20, 202492.5592.5592.5592.5591.51-
Feb 16, 202491.7191.7191.7191.7190.68-
Feb 15, 202491.8691.8691.8691.8690.82-
Feb 14, 202491.3991.3991.3991.3990.36-
Feb 13, 202491.5191.5191.5191.5190.48-
Feb 12, 202492.6292.6292.6292.6291.58-
Feb 09, 202491.8891.8891.8891.8890.84-
Feb 08, 202492.5892.5892.5892.5891.54-
Feb 07, 202492.9192.9192.9192.9191.86-
Feb 06, 202493.1793.1793.1793.1792.12-
Feb 05, 202492.8792.8792.8792.8791.82-
Feb 02, 202493.6193.6193.6193.6192.55-
Feb 01, 202494.0994.0994.0994.0993.03-
Jan 31, 202492.1692.1692.1692.1691.12-
Jan 30, 202492.9992.9992.9992.9991.94-
Jan 29, 202492.9092.9092.9092.9091.85-
Jan 26, 202492.3792.3792.3792.3791.33-
Jan 25, 202491.8591.8591.8591.8590.81-
Jan 24, 202490.7590.7590.7590.7589.73-
Jan 23, 202492.1692.1692.1692.1691.12-
Jan 22, 202491.0191.0191.0191.0189.98-
Jan 19, 202491.3891.3891.3891.3890.35-
Jan 18, 202491.7591.7591.7591.7590.71-
Jan 17, 202491.8091.8091.8091.8090.76-
Jan 16, 202492.1392.1392.1392.1391.09-
Jan 12, 202492.7192.7192.7192.7191.66-
Jan 11, 202492.6192.6192.6192.6191.57-
Jan 10, 202492.4992.4992.4992.4991.45-
Jan 09, 202492.5892.5892.5892.5891.54-
Jan 08, 202492.3192.3192.3192.3191.27-
Jan 05, 202491.4891.4891.4891.4890.45-
Jan 04, 202491.7491.7491.7491.7490.71-
Jan 03, 202491.8391.8391.8391.8390.79-
Jan 02, 202492.9192.9192.9192.9191.86-
Dec 29, 202391.8891.8891.8891.8890.84-
Dec 28, 202391.8091.8091.8091.8090.76-
Dec 27, 202391.6391.6391.6391.6390.60-
Dec 26, 202391.3291.3291.3291.3290.29-
Dec 22, 202390.9490.9490.9490.9489.91-
Dec 21, 202390.3590.3590.3590.3589.33-
Dec 21, 20230.522 Dividend
Dec 21, 20232.946 Capital Gain
Dec 20, 202393.1293.1293.1293.1288.64-
Dec 19, 202394.8894.8894.8894.8890.32-
Dec 18, 202394.2994.2994.2994.2989.75-
Dec 15, 202393.6793.6793.6793.6789.16-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...