Nasdaq - Delayed Quote
USD
Fidelity Advisor Consumer Staples A (FDAGX)
96.31
-0.37
(-0.38%)
At close: 8:10:12 AM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
96.31
96.31
96.31
96.31
96.31
-
Oct 27, 2026
96.68
96.68
96.68
96.68
96.68
-
Oct 26, 2026
97.53
97.53
97.53
97.53
97.53
-
Oct 23, 2026
97.75
97.75
97.75
97.75
97.75
-
Oct 22, 2026
99.51
99.51
99.51
99.51
99.51
-
Oct 21, 2026
96.25
96.25
96.25
96.25
96.25
-
Oct 20, 2026
96.94
96.94
96.94
96.94
96.94
-
Oct 19, 2026
96.31
96.31
96.31
96.31
96.31
-
Oct 16, 2026
96.80
96.80
96.80
96.80
96.80
-
Oct 15, 2026
95.74
95.74
95.74
95.74
95.74
-
Oct 14, 2026
94.74
94.74
94.74
94.74
94.74
-
Oct 13, 2026
92.94
92.94
92.94
92.94
92.94
-
Oct 12, 2026
93.04
93.04
93.04
93.04
93.04
-
Oct 9, 2026
91.81
91.81
91.81
91.81
91.81
-
Oct 8, 2026
91.68
91.68
91.68
91.68
91.68
-
Oct 7, 2026
89.88
89.88
89.88
89.88
89.88
-
Oct 6, 2026
89.90
89.90
89.90
89.90
89.90
-
Oct 5, 2026
89.01
89.01
89.01
89.01
89.01
-
Oct 2, 2026
0.392
Distribution
Fund distributions shown include income and capital gains
Oct 2, 2026
88.64
88.64
88.64
88.64
88.64
-
Oct 1, 2026
88.74
88.74
88.74
88.74
88.35
-
Sep 30, 2026
89.00
89.00
89.00
89.00
88.61
-
Sep 29, 2026
90.32
90.32
90.32
90.32
89.92
-
Sep 28, 2026
90.89
90.89
90.89
90.89
90.49
-
Sep 25, 2026
90.54
90.54
90.54
90.54
90.14
-
Sep 24, 2026
90.15
90.15
90.15
90.15
89.75
-
Sep 23, 2026
90.91
90.91
90.91
90.91
90.51
-
Sep 22, 2026
91.30
91.30
91.30
91.30
90.90
-
Sep 21, 2026
90.39
90.39
90.39
90.39
89.99
-
Sep 18, 2026
90.63
90.63
90.63
90.63
90.23
-
Sep 17, 2026
91.24
91.24
91.24
91.24
90.84
-
Sep 16, 2026
91.19
91.19
91.19
91.19
90.79
-
Sep 15, 2026
91.58
91.58
91.58
91.58
91.18
-
Sep 14, 2026
92.24
92.24
92.24
92.24
91.83
-
Sep 11, 2026
91.14
91.14
91.14
91.14
90.74
-
Sep 10, 2026
90.63
90.63
90.63
90.63
90.23
-
Sep 9, 2026
90.67
90.67
90.67
90.67
90.27
-
Sep 8, 2026
92.00
92.00
92.00
92.00
91.59
-
Sep 4, 2026
92.85
92.85
92.85
92.85
92.44
-
Sep 3, 2026
93.42
93.42
93.42
93.42
93.01
-
Sep 2, 2026
93.51
93.51
93.51
93.51
93.10
-
Sep 1, 2026
93.09
93.09
93.09
93.09
92.68
-
Aug 31, 2026
93.10
93.10
93.10
93.10
92.69
-
Aug 28, 2026
93.59
93.59
93.59
93.59
93.18
-
Aug 27, 2026
93.18
93.18
93.18
93.18
92.77
-
Aug 26, 2026
94.52
94.52
94.52
94.52
94.10
-
Aug 25, 2026
94.82
94.82
94.82
94.82
94.40
-
Aug 24, 2026
95.77
95.77
95.77
95.77
95.35
-
Aug 21, 2026
94.24
94.24
94.24
94.24
93.82
-
Aug 20, 2026
93.25
93.25
93.25
93.25
92.84
-
Aug 19, 2026
94.35
94.35
94.35
94.35
93.93
-
Aug 18, 2026
93.17
93.17
93.17
93.17
92.76
-
Aug 17, 2026
92.57
92.57
92.57
92.57
92.16
-
Aug 14, 2026
94.02
94.02
94.02
94.02
93.60
-
Aug 13, 2026
93.89
93.89
93.89
93.89
93.48
-
Aug 12, 2026
92.84
92.84
92.84
92.84
92.43
-
Aug 11, 2026
92.55
92.55
92.55
92.55
92.14
-
Aug 10, 2026
92.67
92.67
92.67
92.67
92.26
-
Aug 7, 2026
93.07
93.07
93.07
93.07
92.66
-
Aug 6, 2026
92.75
92.75
92.75
92.75
92.34
-
Aug 5, 2026
92.97
92.97
92.97
92.97
92.56
-
Aug 4, 2026
92.81
92.81
92.81
92.81
92.40
-
Aug 3, 2026
92.28
92.28
92.28
92.28
91.87
-
Jul 31, 2026
92.37
92.37
92.37
92.37
91.96
-
Jul 30, 2026
92.73
92.73
92.73
92.73
92.32
-
Jul 29, 2026
94.06
94.06
94.06
94.06
93.64
-
Jul 28, 2026
93.68
93.68
93.68
93.68
93.27
-
Jul 27, 2026
91.64
91.64
91.64
91.64
91.24
-
Jul 24, 2026
90.22
90.22
90.22
90.22
89.82
-
Jul 23, 2026
89.23
89.23
89.23
89.23
88.84
-
Jul 22, 2026
90.72
90.72
90.72
90.72
90.32
-
Jul 21, 2026
90.38
90.38
90.38
90.38
89.98
-
Jul 20, 2026
91.07
91.07
91.07
91.07
90.67
-
Jul 17, 2026
91.30
91.30
91.30
91.30
90.90
-
Jul 16, 2026
92.32
92.32
92.32
92.32
91.91
-
Jul 15, 2026
89.89
89.89
89.89
89.89
89.49
-
Jul 14, 2026
89.83
89.83
89.83
89.83
89.43
-
Jul 13, 2026
91.13
91.13
91.13
91.13
90.73
-
Jul 10, 2026
0.34
Distribution
Fund distributions shown include income and capital gains
Jul 10, 2026
90.85
90.85
90.85
90.85
90.45
-
Jul 9, 2026
90.20
90.20
90.20
90.20
89.46
-
Jul 8, 2026
91.14
91.14
91.14
91.14
90.40
-
Jul 7, 2026
91.96
91.96
91.96
91.96
91.21
-
Jul 6, 2026
91.26
91.26
91.26
91.26
90.51
-
Jul 2, 2026
92.59
92.59
92.59
92.59
91.83
-
Jul 1, 2026
90.59
90.59
90.59
90.59
89.85
-
Jun 30, 2026
90.48
90.48
90.48
90.48
89.74
-
Jun 29, 2026
91.76
91.76
91.76
91.76
91.01
-
Jun 26, 2026
92.22
92.22
92.22
92.22
91.47
-
Jun 25, 2026
90.97
90.97
90.97
90.97
90.23
-
Jun 24, 2026
91.53
91.53
91.53
91.53
90.78
-
Jun 23, 2026
90.51
90.51
90.51
90.51
89.77
-
Jun 22, 2026
88.91
88.91
88.91
88.91
88.18
-
Jun 18, 2026
89.60
89.60
89.60
89.60
88.87
-
Jun 17, 2026
89.79
89.79
89.79
89.79
89.06
-
Jun 16, 2026
91.84
91.84
91.84
91.84
91.09
-
Jun 15, 2026
91.63
91.63
91.63
91.63
90.88
-
Jun 12, 2026
92.12
92.12
92.12
92.12
91.37
-
Jun 11, 2026
91.41
91.41
91.41
91.41
90.66
-
Jun 10, 2026
91.49
91.49
91.49
91.49
90.74
-
Jun 9, 2026
90.37
90.37
90.37
90.37
89.63
-
Jun 8, 2026
89.22
89.22
89.22
89.22
88.49
-
Jun 5, 2026
89.13
89.13
89.13
89.13
88.40
-
Jun 4, 2026
87.41
87.41
87.41
87.41
86.70
-
Jun 3, 2026
87.73
87.73
87.73
87.73
87.01
-
Jun 2, 2026
87.46
87.46
87.46
87.46
86.75
-
Jun 1, 2026
87.62
87.62
87.62
87.62
86.90
-
May 29, 2026
88.41
88.41
88.41
88.41
87.69
-
May 28, 2026
89.98
89.98
89.98
89.98
89.24
-
May 27, 2026
90.30
90.30
90.30
90.30
89.56
-
May 26, 2026
89.13
89.13
89.13
89.13
88.40
-
May 22, 2026
90.10
90.10
90.10
90.10
89.36
-
May 21, 2026
89.97
89.97
89.97
89.97
89.23
-
May 20, 2026
90.42
90.42
90.42
90.42
89.68
-
May 19, 2026
90.83
90.83
90.83
90.83
90.09
-
May 18, 2026
90.84
90.84
90.84
90.84
90.10
-
May 15, 2026
89.71
89.71
89.71
89.71
88.98
-
May 14, 2026
89.91
89.91
89.91
89.91
89.18
-
May 13, 2026
89.69
89.69
89.69
89.69
88.96
-
May 12, 2026
89.62
89.62
89.62
89.62
88.89
-
May 11, 2026
88.38
88.38
88.38
88.38
87.66
-
May 8, 2026
89.55
89.55
89.55
89.55
88.82
-
May 7, 2026
89.50
89.50
89.50
89.50
88.77
-
May 6, 2026
89.87
89.87
89.87
89.87
89.14
-
May 5, 2026
89.32
89.32
89.32
89.32
88.59
-
May 4, 2026
89.24
89.24
89.24
89.24
88.51
-
May 1, 2026
89.98
89.98
89.98
89.98
89.24
-
Apr 30, 2026
90.41
90.41
90.41
90.41
89.67
-
Apr 29, 2026
88.91
88.91
88.91
88.91
88.18
-
Apr 28, 2026
89.24
89.24
89.24
89.24
88.51
-
Apr 27, 2026
88.39
88.39
88.39
88.39
87.67
-
Apr 24, 2026
89.45
89.45
89.45
89.45
88.72
-
Apr 23, 2026
89.28
89.28
89.28
89.28
88.55
-
Apr 22, 2026
87.80
87.80
87.80
87.80
87.08
-
Apr 21, 2026
87.60
87.60
87.60
87.60
86.88
-
Apr 20, 2026
88.22
88.22
88.22
88.22
87.50
-
Apr 17, 2026
88.29
88.29
88.29
88.29
87.57
-
Apr 16, 2026
87.00
87.00
87.00
87.00
86.29
-
Apr 15, 2026
86.78
86.78
86.78
86.78
86.07
-
Apr 14, 2026
86.99
86.99
86.99
86.99
86.28
-
Apr 13, 2026
86.97
86.97
86.97
86.97
86.26
-
Apr 10, 2026
0.257
Distribution
Fund distributions shown include income and capital gains
Apr 10, 2026
87.86
87.86
87.86
87.86
87.14
-
Apr 9, 2026
88.96
88.96
88.96
88.96
87.98
-
Apr 8, 2026
88.02
88.02
88.02
88.02
87.05
-
Apr 7, 2026
86.25
86.25
86.25
86.25
85.30
-
Apr 6, 2026
87.48
87.48
87.48
87.48
86.51
-
Apr 2, 2026
86.74
86.74
86.74
86.74
85.78
-
Apr 1, 2026
86.45
86.45
86.45
86.45
85.50
-
Mar 31, 2026
86.92
86.92
86.92
86.92
85.96
-
Mar 30, 2026
86.80
86.80
86.80
86.80
85.84
-
Mar 27, 2026
86.45
86.45
86.45
86.45
85.50
-
Mar 26, 2026
86.03
86.03
86.03
86.03
85.08
-
Mar 25, 2026
86.22
86.22
86.22
86.22
85.27
-
Mar 24, 2026
85.76
85.76
85.76
85.76
84.81
-
Mar 23, 2026
86.08
86.08
86.08
86.08
85.13
-
Mar 20, 2026
85.80
85.80
85.80
85.80
84.85
-
Mar 19, 2026
86.67
86.67
86.67
86.67
85.71
-
Mar 18, 2026
87.02
87.02
87.02
87.02
86.06
-
Mar 17, 2026
88.97
88.97
88.97
88.97
87.99
-
Mar 16, 2026
89.01
89.01
89.01
89.01
88.03
-
Mar 13, 2026
88.72
88.72
88.72
88.72
87.74
-
Mar 12, 2026
88.03
88.03
88.03
88.03
87.06
-
Mar 11, 2026
88.59
88.59
88.59
88.59
87.61
-
Mar 10, 2026
89.56
89.56
89.56
89.56
88.57
-
Mar 9, 2026
89.75
89.75
89.75
89.75
88.76
-
Mar 6, 2026
89.71
89.71
89.71
89.71
88.72
-
Mar 5, 2026
89.47
89.47
89.47
89.47
88.48
-
Mar 4, 2026
91.02
91.02
91.02
91.02
90.02
-
Mar 3, 2026
91.81
91.81
91.81
91.81
90.80
-
Mar 2, 2026
92.84
92.84
92.84
92.84
91.82
-
Feb 27, 2026
94.29
94.29
94.29
94.29
93.25
-
Feb 26, 2026
93.24
93.24
93.24
93.24
92.21
-
Feb 25, 2026
93.15
93.15
93.15
93.15
92.12
-
Feb 24, 2026
94.44
94.44
94.44
94.44
93.40
-
Feb 23, 2026
93.55
93.55
93.55
93.55
92.52
-
Feb 20, 2026
92.61
92.61
92.61
92.61
91.59
-
Feb 19, 2026
92.11
92.11
92.11
92.11
91.09
-
Feb 18, 2026
92.32
92.32
92.32
92.32
91.30
-
Feb 17, 2026
92.58
92.58
92.58
92.58
91.56
-
Feb 13, 2026
93.45
93.45
93.45
93.45
92.42
-
Feb 12, 2026
93.35
93.35
93.35
93.35
92.32
-
Feb 11, 2026
92.56
92.56
92.56
92.56
91.54
-
Feb 10, 2026
91.13
91.13
91.13
91.13
90.12
-
Feb 9, 2026
91.62
91.62
91.62
91.62
90.61
-
Feb 6, 2026
92.25
92.25
92.25
92.25
91.23
-
Feb 5, 2026
91.15
91.15
91.15
91.15
90.14
-
Feb 4, 2026
91.23
91.23
91.23
91.23
90.22
-
Feb 3, 2026
90.06
90.06
90.06
90.06
89.07
-
Feb 2, 2026
88.58
88.58
88.58
88.58
87.60
-
Jan 30, 2026
87.60
87.60
87.60
87.60
86.63
-
Jan 29, 2026
86.60
86.60
86.60
86.60
85.64
-
Jan 28, 2026
86.36
86.36
86.36
86.36
85.41
-
Jan 27, 2026
87.43
87.43
87.43
87.43
86.47
-
Jan 26, 2026
87.21
87.21
87.21
87.21
86.25
-
Jan 23, 2026
87.37
87.37
87.37
87.37
86.41
-
Jan 22, 2026
86.85
86.85
86.85
86.85
85.89
-
Jan 21, 2026
86.66
86.66
86.66
86.66
85.70
-
Jan 20, 2026
86.37
86.37
86.37
86.37
85.42
-
Jan 16, 2026
85.81
85.81
85.81
85.81
84.86
-
Jan 15, 2026
86.15
86.15
86.15
86.15
85.20
-
Jan 14, 2026
86.28
86.28
86.28
86.28
85.33
-
Jan 13, 2026
85.27
85.27
85.27
85.27
84.33
-
Jan 12, 2026
84.52
84.52
84.52
84.52
83.59
-
Jan 9, 2026
83.79
83.79
83.79
83.79
82.87
-
Jan 8, 2026
82.97
82.97
82.97
82.97
82.05
-
Jan 7, 2026
80.95
80.95
80.95
80.95
80.06
-
Jan 6, 2026
81.79
81.79
81.79
81.79
80.89
-
Jan 5, 2026
81.58
81.58
81.58
81.58
80.68
-
Jan 2, 2026
82.02
82.02
82.02
82.02
81.11
-
Dec 31, 2025
81.98
81.98
81.98
81.98
81.08
-
Dec 30, 2025
82.36
82.36
82.36
82.36
81.45
-
Dec 29, 2025
82.56
82.56
82.56
82.56
81.65
-
Dec 26, 2025
1.415
Distribution
Fund distributions shown include income and capital gains
Dec 26, 2025
82.65
82.65
82.65
82.65
81.74
-
Dec 24, 2025
83.94
83.94
83.94
83.94
81.61
-
Dec 23, 2025
83.26
83.26
83.26
83.26
80.95
-
Dec 22, 2025
83.65
83.65
83.65
83.65
81.33
-
Dec 19, 2025
83.83
83.83
83.83
83.83
81.51
-
Dec 18, 2025
84.48
84.48
84.48
84.48
82.14
-
Dec 17, 2025
84.91
84.91
84.91
84.91
82.56
-
Dec 16, 2025
84.77
84.77
84.77
84.77
82.42
-
Dec 15, 2025
85.06
85.06
85.06
85.06
82.70
-
Dec 12, 2025
85.15
85.15
85.15
85.15
82.79
-
Dec 11, 2025
84.65
84.65
84.65
84.65
82.30
-
Dec 10, 2025
84.13
84.13
84.13
84.13
81.80
-
Dec 9, 2025
83.68
83.68
83.68
83.68
81.36
-
Dec 8, 2025
83.38
83.38
83.38
83.38
81.07
-
Dec 5, 2025
83.86
83.86
83.86
83.86
81.54
-
Dec 4, 2025
84.10
84.10
84.10
84.10
81.77
-
Dec 3, 2025
84.74
84.74
84.74
84.74
82.39
-
Dec 2, 2025
84.13
84.13
84.13
84.13
81.80
-
Dec 1, 2025
84.60
84.60
84.60
84.60
82.26
-
Nov 28, 2025
84.81
84.81
84.81
84.81
82.46
-
Nov 26, 2025
84.37
84.37
84.37
84.37
82.03
-
Nov 25, 2025
83.33
83.33
83.33
83.33
81.02
-
Nov 24, 2025
82.49
82.49
82.49
82.49
80.20
-
Nov 21, 2025
83.44
83.44
83.44
83.44
81.13
-
Nov 20, 2025
82.05
82.05
82.05
82.05
79.78
-
Nov 19, 2025
81.71
81.71
81.71
81.71
79.45
-
Nov 18, 2025
82.52
82.52
82.52
82.52
80.23
-
Nov 17, 2025
82.93
82.93
82.93
82.93
80.63
-
Nov 14, 2025
83.69
83.69
83.69
83.69
81.37
-
Nov 13, 2025
83.84
83.84
83.84
83.84
81.52
-
Nov 12, 2025
84.00
84.00
84.00
84.00
81.67
-
Nov 11, 2025
83.94
83.94
83.94
83.94
81.61
-
Nov 10, 2025
82.85
82.85
82.85
82.85
80.55
-
Nov 7, 2025
82.48
82.48
82.48
82.48
80.19
-
Nov 6, 2025
81.72
81.72
81.72
81.72
79.46
-
Nov 5, 2025
82.38
82.38
82.38
82.38
80.10
-
Nov 4, 2025
82.05
82.05
82.05
82.05
79.78
-
Nov 3, 2025
81.97
81.97
81.97
81.97
79.70
-
Oct 31, 2025
81.70
81.70
81.70
81.70
79.44
-
Oct 30, 2025
81.97
81.97
81.97
81.97
79.70
-
Oct 29, 2025
82.03
82.03
82.03
82.03
79.76
-
