Fidelity Advisor Diversified Stock C (FDTCX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| May 17, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
| May 16, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| May 15, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| May 14, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| May 13, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| May 10, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| May 09, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| May 08, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| May 07, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
| May 06, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| May 03, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| May 02, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| May 01, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| Apr 30, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| Apr 29, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| Apr 26, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| Apr 25, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| Apr 24, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| Apr 23, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| Apr 22, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| Apr 19, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| Apr 18, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| Apr 17, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| Apr 16, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| Apr 15, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| Apr 12, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| Apr 11, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| Apr 10, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| Apr 09, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| Apr 08, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| Apr 05, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| Apr 04, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| Apr 03, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| Apr 02, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| Apr 01, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| Mar 28, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| Mar 27, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
| Mar 26, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| Mar 25, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| Mar 22, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| Mar 21, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| Mar 20, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| Mar 19, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| Mar 18, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| Mar 15, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| Mar 14, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| Mar 13, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| Mar 12, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| Mar 11, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| Mar 08, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| Mar 07, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| Mar 06, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| Mar 05, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| Mar 04, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| Mar 01, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| Feb 29, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| Feb 28, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| Feb 27, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| Feb 26, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| Feb 23, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| Feb 22, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| Feb 21, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| Feb 20, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| Feb 16, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| Feb 15, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| Feb 14, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| Feb 13, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| Feb 12, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| Feb 09, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| Feb 08, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| Feb 07, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| Feb 06, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
| Feb 05, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| Feb 02, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| Feb 01, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| Jan 31, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| Jan 30, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| Jan 29, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| Jan 26, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| Jan 25, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| Jan 24, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| Jan 23, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| Jan 22, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| Jan 19, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| Jan 18, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| Jan 17, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| Jan 16, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| Jan 12, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| Jan 11, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| Jan 10, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| Jan 09, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
| Jan 08, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
| Jan 05, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| Jan 04, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| Jan 03, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
| Jan 02, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| Dec 29, 2023 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| Dec 28, 2023 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| Dec 27, 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| *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.