Fidelity Advisor Diversified Stock Fund (FZACX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 20 Jun 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 18 Jun 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 17 Jun 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 14 Jun 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 13 Jun 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 12 Jun 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 11 Jun 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 10 Jun 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 07 Jun 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 06 Jun 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| 05 Jun 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 04 Jun 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 03 Jun 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 31 May 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 30 May 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 29 May 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 28 May 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 24 May 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 23 May 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 22 May 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 21 May 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 20 May 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 17 May 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 16 May 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 15 May 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 14 May 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 13 May 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 10 May 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 09 May 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 08 May 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 07 May 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 06 May 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 03 May 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 02 May 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 01 May 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
| 30 Apr 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 29 Apr 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 26 Apr 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 25 Apr 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 24 Apr 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 23 Apr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 22 Apr 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 19 Apr 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| 18 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 17 Apr 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 16 Apr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 15 Apr 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 12 Apr 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 11 Apr 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 10 Apr 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 09 Apr 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 08 Apr 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 05 Apr 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 04 Apr 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 03 Apr 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 02 Apr 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 01 Apr 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 28 Mar 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 27 Mar 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 26 Mar 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 25 Mar 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 22 Mar 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 21 Mar 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 20 Mar 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 19 Mar 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 18 Mar 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 15 Mar 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 14 Mar 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 13 Mar 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 12 Mar 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 11 Mar 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 08 Mar 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 07 Mar 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 06 Mar 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 05 Mar 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 04 Mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 01 Mar 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 29 Feb 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 28 Feb 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 27 Feb 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 26 Feb 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 23 Feb 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 22 Feb 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| 21 Feb 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| 20 Feb 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| 16 Feb 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 15 Feb 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 14 Feb 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 13 Feb 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| 12 Feb 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 09 Feb 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 08 Feb 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 07 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 06 Feb 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
| 05 Feb 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
| 02 Feb 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| 01 Feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 31 Jan 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| 30 Jan 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| *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.