Fidelity Advisor Diversified Stock Fund (FZACX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| Jun 13, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| Jun 12, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| Jun 11, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| Jun 10, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| Jun 07, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| Jun 06, 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| Jun 05, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| Jun 04, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| Jun 03, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| May 31, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| May 30, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| May 29, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| May 28, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| May 24, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| May 23, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| May 22, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| May 21, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| May 20, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| May 17, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| May 16, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| May 15, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| May 14, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| May 13, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| May 10, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| May 09, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| May 08, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| May 07, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| May 06, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| May 03, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| May 02, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| May 01, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
| Apr 30, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| Apr 29, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| Apr 26, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| Apr 25, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| Apr 24, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| Apr 23, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| Apr 22, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| Apr 19, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| Apr 18, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| Apr 17, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| Apr 16, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| Apr 15, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| Apr 12, 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| Apr 11, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| Apr 10, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| Apr 09, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| Apr 08, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| Apr 05, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| Apr 04, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| Apr 03, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| Apr 02, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| Apr 01, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| Mar 28, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| Mar 27, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| Mar 26, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| Mar 25, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| Mar 22, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| Mar 21, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| Mar 20, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| Mar 19, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| Mar 18, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| Mar 15, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| Mar 14, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| Mar 13, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| Mar 12, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| Mar 11, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| Mar 08, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| Mar 07, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| Mar 06, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| Mar 05, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| Mar 04, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| Mar 01, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| Feb 29, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| Feb 28, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| Feb 27, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| Feb 26, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| Feb 23, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| Feb 22, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| Feb 21, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| Feb 20, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| Feb 16, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| Feb 15, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| Feb 14, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| Feb 13, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| Feb 12, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| Feb 09, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| Feb 08, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| Feb 07, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| Feb 06, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
| Feb 05, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
| Feb 02, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| Feb 01, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| Jan 31, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| Jan 30, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| Jan 29, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| Jan 26, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| Jan 25, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| Jan 24, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| *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.