Singapore markets closed

Fidelity Advisor Diversified Stock M (FDTEX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
33.61-0.02 (-0.06%)
At close: 08:01PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 202433.6133.6133.6133.6133.61-
26 Apr 202433.6333.6333.6333.6333.63-
25 Apr 202433.1233.1233.1233.1233.12-
24 Apr 202433.3133.3133.3133.3133.31-
23 Apr 202433.4133.4133.4133.4133.41-
22 Apr 202432.8632.8632.8632.8632.86-
19 Apr 202432.5232.5232.5232.5232.52-
18 Apr 202433.0233.0233.0233.0233.02-
17 Apr 202433.1533.1533.1533.1533.15-
16 Apr 202433.4133.4133.4133.4133.41-
15 Apr 202433.4033.4033.4033.4033.40-
12 Apr 202433.8533.8533.8533.8533.85-
11 Apr 202434.3934.3934.3934.3934.39-
10 Apr 202434.1834.1834.1834.1834.18-
09 Apr 202434.4134.4134.4134.4134.41-
08 Apr 202434.5134.5134.5134.5134.51-
05 Apr 202434.5534.5534.5534.5534.55-
04 Apr 202433.9933.9933.9933.9933.99-
03 Apr 202434.4334.4334.4334.4334.43-
02 Apr 202434.2934.2934.2934.2934.29-
01 Apr 202434.5434.5434.5434.5434.54-
28 Mar 202434.5734.5734.5734.5734.57-
27 Mar 202434.5834.5834.5834.5834.58-
26 Mar 202434.3734.3734.3734.3734.37-
25 Mar 202434.4434.4434.4434.4434.44-
22 Mar 202434.5634.5634.5634.5634.56-
21 Mar 202434.5934.5934.5934.5934.59-
20 Mar 202434.3634.3634.3634.3634.36-
19 Mar 202433.9933.9933.9933.9933.99-
18 Mar 202433.8033.8033.8033.8033.80-
15 Mar 202433.6133.6133.6133.6133.61-
14 Mar 202433.9233.9233.9233.9233.92-
13 Mar 202433.9933.9933.9933.9933.99-
12 Mar 202434.0334.0334.0334.0334.03-
11 Mar 202433.5133.5133.5133.5133.51-
08 Mar 202433.7733.7733.7733.7733.77-
07 Mar 202434.1534.1534.1534.1534.15-
06 Mar 202433.6933.6933.6933.6933.69-
05 Mar 202433.4533.4533.4533.4533.45-
04 Mar 202433.8233.8233.8233.8233.82-
01 Mar 202433.7533.7533.7533.7533.75-
29 Feb 202433.3633.3633.3633.3633.36-
28 Feb 202433.1233.1233.1233.1233.12-
27 Feb 202433.1533.1533.1533.1533.15-
26 Feb 202433.1133.1133.1133.1133.11-
23 Feb 202433.1933.1933.1933.1933.19-
22 Feb 202433.1833.1833.1833.1833.18-
21 Feb 202432.2732.2732.2732.2732.27-
20 Feb 202432.2732.2732.2732.2732.27-
16 Feb 202432.5932.5932.5932.5932.59-
15 Feb 202432.7832.7832.7832.7832.78-
14 Feb 202432.6732.6732.6732.6732.67-
13 Feb 202432.1932.1932.1932.1932.19-
12 Feb 202432.6532.6532.6532.6532.65-
09 Feb 202432.7032.7032.7032.7032.70-
08 Feb 202432.4232.4232.4232.4232.42-
07 Feb 202432.3432.3432.3432.3432.34-
06 Feb 202431.9831.9831.9831.9831.98-
05 Feb 202431.9231.9231.9231.9231.92-
02 Feb 202432.0132.0132.0132.0132.01-
01 Feb 202431.4231.4231.4231.4231.42-
31 Jan 202430.9530.9530.9530.9530.95-
30 Jan 202431.4531.4531.4531.4531.45-
29 Jan 202431.5231.5231.5231.5231.52-
26 Jan 202431.2131.2131.2131.2131.21-
25 Jan 202431.1931.1931.1931.1931.19-
24 Jan 202431.0231.0231.0231.0231.02-
23 Jan 202430.8830.8830.8830.8830.88-
22 Jan 202430.8430.8430.8430.8430.84-
19 Jan 202430.7730.7730.7730.7730.77-
18 Jan 202430.3430.3430.3430.3430.34-
17 Jan 202430.0530.0530.0530.0530.05-
16 Jan 202430.1930.1930.1930.1930.19-
12 Jan 202430.3130.3130.3130.3130.31-
11 Jan 202430.2930.2930.2930.2930.29-
10 Jan 202430.2130.2130.2130.2130.21-
09 Jan 202429.9729.9729.9729.9729.97-
08 Jan 202429.9729.9729.9729.9729.97-
05 Jan 202429.5329.5329.5329.5329.53-
04 Jan 202429.4429.4429.4429.4429.44-
03 Jan 202429.4829.4829.4829.4829.48-
02 Jan 202429.7829.7829.7829.7829.78-
29 Dec 202330.1330.1330.1330.1330.13-
28 Dec 202330.2130.2130.2130.2130.21-
27 Dec 202330.2030.2030.2030.2030.20-
26 Dec 202330.1430.1430.1430.1430.14-
22 Dec 202330.0330.0330.0330.0330.03-
21 Dec 202330.0030.0030.0030.0030.00-
20 Dec 202329.6429.6429.6429.6429.64-
19 Dec 202330.1030.1030.1030.1030.10-
18 Dec 202329.9329.9329.9329.9329.93-
15 Dec 202329.7529.7529.7529.7529.75-
15 Dec 20230 Dividend
15 Dec 20230.95 Capital gain
14 Dec 202330.6230.6230.6230.6229.67-
13 Dec 202330.5230.5230.5230.5229.57-
12 Dec 202330.2530.2530.2530.2529.31-
11 Dec 202330.0630.0630.0630.0629.13-
08 Dec 202329.9929.9929.9929.9929.06-
07 Dec 202329.7929.7929.7929.7928.87-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...