Advertisement
Fidelity Advisor Consumer Staples I (FDIGX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:01PM EST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | - |
| Nov 14, 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | - |
| Nov 13, 2024 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | - |
| Nov 12, 2024 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | - |
| Nov 11, 2024 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | - |
| Nov 08, 2024 | 96.01 | 96.01 | 96.01 | 96.01 | 96.01 | - |
| Nov 07, 2024 | 95.48 | 95.48 | 95.48 | 95.48 | 95.48 | - |
| Nov 06, 2024 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | - |
| Nov 05, 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
| Nov 04, 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - |
| Nov 01, 2024 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | - |
| Oct 31, 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | - |
| Oct 30, 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | - |
| Oct 29, 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | - |
| Oct 28, 2024 | 98.41 | 98.41 | 98.41 | 98.41 | 98.41 | - |
| Oct 25, 2024 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | - |
| Oct 24, 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
| Oct 23, 2024 | 99.53 | 99.53 | 99.53 | 99.53 | 99.53 | - |
| Oct 22, 2024 | 99.87 | 99.87 | 99.87 | 99.87 | 99.87 | - |
| Oct 21, 2024 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | - |
| Oct 18, 2024 | 100.38 | 100.38 | 100.38 | 100.38 | 100.38 | - |
| Oct 17, 2024 | 99.78 | 99.78 | 99.78 | 99.78 | 99.78 | - |
| Oct 16, 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | - |
| Oct 15, 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | - |
| Oct 14, 2024 | 99.59 | 99.59 | 99.59 | 99.59 | 99.59 | - |
| Oct 11, 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 99.04 | - |
| Oct 10, 2024 | 98.47 | 98.47 | 98.47 | 98.47 | 98.47 | - |
| Oct 09, 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | - |
| Oct 08, 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
| Oct 07, 2024 | 97.94 | 97.94 | 97.94 | 97.94 | 97.94 | - |
| Oct 04, 2024 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | - |
| Oct 03, 2024 | 99.49 | 99.49 | 99.49 | 99.49 | 99.49 | - |
| Oct 02, 2024 | 100.51 | 100.51 | 100.51 | 100.51 | 100.51 | - |
| Oct 01, 2024 | 101.28 | 101.28 | 101.28 | 101.28 | 101.28 | - |
| Sep 30, 2024 | 101.77 | 101.77 | 101.77 | 101.77 | 101.77 | - |
| Sep 27, 2024 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | - |
| Sep 26, 2024 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | - |
| Sep 25, 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
| Sep 24, 2024 | 100.71 | 100.71 | 100.71 | 100.71 | 100.71 | - |
| Sep 23, 2024 | 100.63 | 100.63 | 100.63 | 100.63 | 100.63 | - |
| Sep 20, 2024 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | - |
| Sep 19, 2024 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | - |
| Sep 18, 2024 | 100.61 | 100.61 | 100.61 | 100.61 | 100.61 | - |
| Sep 17, 2024 | 100.78 | 100.78 | 100.78 | 100.78 | 100.78 | - |
| Sep 16, 2024 | 101.03 | 101.03 | 101.03 | 101.03 | 101.03 | - |
| Sep 13, 2024 | 100.59 | 100.59 | 100.59 | 100.59 | 100.59 | - |
| Sep 12, 2024 | 99.68 | 99.68 | 99.68 | 99.68 | 99.68 | - |
| Sep 11, 2024 | 99.29 | 99.29 | 99.29 | 99.29 | 99.29 | - |
| Sep 10, 2024 | 100.08 | 100.08 | 100.08 | 100.08 | 100.08 | - |
| Sep 09, 2024 | 100.41 | 100.41 | 100.41 | 100.41 | 100.41 | - |
| Sep 06, 2024 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | - |
| Sep 05, 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | - |
| Sep 04, 2024 | 100.68 | 100.68 | 100.68 | 100.68 | 100.68 | - |
| Sep 03, 2024 | 100.23 | 100.23 | 100.23 | 100.23 | 100.23 | - |
| Aug 30, 2024 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | - |
| Aug 29, 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | - |
| Aug 28, 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - |
| Aug 27, 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | - |
| Aug 26, 2024 | 98.81 | 98.81 | 98.81 | 98.81 | 98.81 | - |
| Aug 23, 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | - |
| Aug 22, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
| Aug 21, 2024 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | - |
| Aug 20, 2024 | 97.07 | 97.07 | 97.07 | 97.07 | 97.07 | - |
| Aug 19, 2024 | 96.89 | 96.89 | 96.89 | 96.89 | 96.89 | - |
| Aug 16, 2024 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | - |
| Aug 15, 2024 | 96.39 | 96.39 | 96.39 | 96.39 | 96.39 | - |
| Aug 14, 2024 | 95.44 | 95.44 | 95.44 | 95.44 | 95.44 | - |
| Aug 13, 2024 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | - |
| Aug 12, 2024 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | - |
| Aug 09, 2024 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | - |
| Aug 08, 2024 | 95.13 | 95.13 | 95.13 | 95.13 | 95.13 | - |
| Aug 07, 2024 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | - |
| Aug 06, 2024 | 94.47 | 94.47 | 94.47 | 94.47 | 94.47 | - |
| Aug 05, 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | - |
| Aug 02, 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - |
| Aug 01, 2024 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | - |
| Jul 31, 2024 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | - |
| Jul 30, 2024 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | - |
| Jul 29, 2024 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | - |
| Jul 26, 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
| Jul 25, 2024 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | - |
| Jul 24, 2024 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | - |
| Jul 23, 2024 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | - |
| Jul 22, 2024 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | - |
| Jul 19, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| Jul 18, 2024 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | - |
| Jul 17, 2024 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | - |
| Jul 16, 2024 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | - |
| Jul 15, 2024 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | - |
| Jul 12, 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - |
| Jul 11, 2024 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - |
| Jul 10, 2024 | 91.86 | 91.86 | 91.86 | 91.86 | 91.86 | - |
| Jul 09, 2024 | 91.64 | 91.64 | 91.64 | 91.64 | 91.64 | - |
| Jul 08, 2024 | 92.41 | 92.41 | 92.41 | 92.41 | 92.41 | - |
| Jul 05, 2024 | 92.72 | 92.72 | 92.72 | 92.72 | 92.72 | - |
| Jul 03, 2024 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | - |
| Jul 02, 2024 | 92.77 | 92.77 | 92.77 | 92.77 | 92.77 | - |
| Jul 01, 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - |
| Jun 28, 2024 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | - |
| Jun 27, 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 93.73 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.