Nasdaq - Delayed Quote
USD
Fidelity Advisor Diversified Stock O (FDESX)
42.42
-0.39
(-0.91%)
At close: 8:07:06 PM EST
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
Nov 2, 2026
42.42
42.42
42.42
42.42
42.42
-
Oct 30, 2026
42.81
42.81
42.81
42.81
42.81
-
Oct 29, 2026
43.74
43.74
43.74
43.74
43.74
-
Oct 28, 2026
43.86
43.86
43.86
43.86
43.86
-
Oct 27, 2026
43.70
43.70
43.70
43.70
43.70
-
Oct 26, 2026
43.35
43.35
43.35
43.35
43.35
-
Oct 23, 2026
43.10
43.10
43.10
43.10
43.10
-
Oct 22, 2026
43.16
43.16
43.16
43.16
43.16
-
Oct 21, 2026
44.21
44.21
44.21
44.21
44.21
-
Oct 20, 2026
43.82
43.82
43.82
43.82
43.82
-
Oct 19, 2026
43.66
43.66
43.66
43.66
43.66
-
Oct 16, 2026
43.41
43.41
43.41
43.41
43.41
-
Oct 15, 2026
44.08
44.08
44.08
44.08
44.08
-
Oct 14, 2026
43.96
43.96
43.96
43.96
43.96
-
Oct 13, 2026
44.59
44.59
44.59
44.59
44.59
-
Oct 12, 2026
44.56
44.56
44.56
44.56
44.56
-
Oct 9, 2026
44.67
44.67
44.67
44.67
44.67
-
Oct 8, 2026
44.21
44.21
44.21
44.21
44.21
-
Oct 7, 2026
44.59
44.59
44.59
44.59
44.59
-
Oct 6, 2026
44.79
44.79
44.79
44.79
44.79
-
Oct 5, 2026
44.72
44.72
44.72
44.72
44.72
-
Oct 2, 2026
44.39
44.39
44.39
44.39
44.39
-
Oct 1, 2026
43.99
43.99
43.99
43.99
43.99
-
Sep 30, 2026
43.96
43.96
43.96
43.96
43.96
-
Sep 29, 2026
44.10
44.10
44.10
44.10
44.10
-
Sep 28, 2026
44.21
44.21
44.21
44.21
44.21
-
Sep 25, 2026
44.49
44.49
44.49
44.49
44.49
-
Sep 24, 2026
44.34
44.34
44.34
44.34
44.34
-
Sep 23, 2026
44.20
44.20
44.20
44.20
44.20
-
Sep 22, 2026
44.51
44.51
44.51
44.51
44.51
-
Sep 21, 2026
44.43
44.43
44.43
44.43
44.43
-
Sep 18, 2026
43.69
43.69
43.69
43.69
43.69
-
Sep 17, 2026
43.66
43.66
43.66
43.66
43.66
-
Sep 16, 2026
43.02
43.02
43.02
43.02
43.02
-
Sep 15, 2026
43.18
43.18
43.18
43.18
43.18
-
Sep 14, 2026
43.34
43.34
43.34
43.34
43.34
-
Sep 11, 2026
43.68
43.68
43.68
43.68
43.68
-
Sep 10, 2026
43.32
43.32
43.32
43.32
43.32
-
Sep 9, 2026
43.74
43.74
43.74
43.74
43.74
-
Sep 8, 2026
44.00
44.00
44.00
44.00
44.00
-
Sep 4, 2026
44.17
44.17
44.17
44.17
44.17
-
Sep 3, 2026
44.23
44.23
44.23
44.23
44.23
-
Sep 2, 2026
43.73
43.73
43.73
43.73
43.73
-
Sep 1, 2026
43.48
43.48
43.48
43.48
43.48
-
Aug 31, 2026
43.81
43.81
43.81
43.81
43.81
-
Aug 28, 2026
43.99
43.99
43.99
43.99
43.99
-
Aug 27, 2026
44.26
44.26
44.26
44.26
44.26
-
Aug 26, 2026
43.81
43.81
43.81
43.81
43.81
-
Aug 25, 2026
43.82
43.82
43.82
43.82
43.82
-
Aug 24, 2026
43.62
43.62
43.62
43.62
43.62
-
Aug 21, 2026
43.82
43.82
43.82
43.82
43.82
-
Aug 20, 2026
43.52
43.52
43.52
43.52
43.52
-
Aug 19, 2026
43.99
43.99
43.99
43.99
43.99
-
Aug 18, 2026
43.77
43.77
43.77
43.77
43.77
-
Aug 17, 2026
44.25
44.25
44.25
44.25
44.25
-
Aug 14, 2026
44.23
44.23
44.23
44.23
44.23
-
Aug 13, 2026
44.32
44.32
44.32
44.32
44.32
-
Aug 12, 2026
44.18
44.18
44.18
44.18
44.18
-
Aug 11, 2026
43.98
43.98
43.98
43.98
43.98
-
Aug 10, 2026
44.13
44.13
44.13
44.13
44.13
-
Aug 7, 2026
44.15
44.15
44.15
44.15
44.15
-
Aug 6, 2026
43.89
43.89
43.89
43.89
43.89
-
Aug 5, 2026
43.99
43.99
43.99
43.99
43.99
-
Aug 4, 2026
44.07
44.07
44.07
44.07
44.07
-
Aug 3, 2026
43.24
43.24
43.24
43.24
43.24
-
Jul 31, 2026
42.69
42.69
42.69
42.69
42.69
-
Jul 30, 2026
42.33
42.33
42.33
42.33
42.33
-
Jul 29, 2026
41.48
41.48
41.48
41.48
41.48
-
Jul 28, 2026
42.28
42.28
42.28
42.28
42.28
-
Jul 27, 2026
42.43
42.43
42.43
42.43
42.43
-
Jul 24, 2026
42.66
42.66
42.66
42.66
42.66
-
Jul 23, 2026
42.80
42.80
42.80
42.80
42.80
-
Jul 22, 2026
43.20
43.20
43.20
43.20
43.20
-
Jul 21, 2026
43.16
43.16
43.16
43.16
43.16
-
Jul 20, 2026
42.57
42.57
42.57
42.57
42.57
-
Jul 17, 2026
42.70
42.70
42.70
42.70
42.70
-
Jul 16, 2026
43.11
43.11
43.11
43.11
43.11
-
Jul 15, 2026
43.59
43.59
43.59
43.59
43.59
-
Jul 14, 2026
43.45
43.45
43.45
43.45
43.45
-
Jul 13, 2026
43.00
43.00
43.00
43.00
43.00
-
Jul 10, 2026
43.49
43.49
43.49
43.49
43.49
-
Jul 9, 2026
43.44
43.44
43.44
43.44
43.44
-
Jul 8, 2026
43.06
43.06
43.06
43.06
43.06
-
Jul 7, 2026
43.09
43.09
43.09
43.09
43.09
-
Jul 6, 2026
43.54
43.54
43.54
43.54
43.54
-
Jul 2, 2026
43.16
43.16
43.16
43.16
43.16
-
Jul 1, 2026
43.44
43.44
43.44
43.44
43.44
-
Jun 30, 2026
44.06
44.06
44.06
44.06
44.06
-
Jun 29, 2026
43.52
43.52
43.52
43.52
43.52
-
Jun 26, 2026
42.74
42.74
42.74
42.74
42.74
-
Jun 25, 2026
43.06
43.06
43.06
43.06
43.06
-
Jun 24, 2026
42.76
42.76
42.76
42.76
42.76
-
Jun 23, 2026
42.85
42.85
42.85
42.85
42.85
-
Jun 22, 2026
43.84
43.84
43.84
43.84
43.84
-
Jun 18, 2026
43.93
43.93
43.93
43.93
43.93
-
Jun 17, 2026
43.35
43.35
43.35
43.35
43.35
-
Jun 16, 2026
43.72
43.72
43.72
43.72
43.72
-
Jun 15, 2026
44.09
44.09
44.09
44.09
44.09
-
Jun 12, 2026
43.31
43.31
43.31
43.31
43.31
-
Jun 11, 2026
43.05
43.05
43.05
43.05
43.05
-
Jun 10, 2026
41.87
41.87
41.87
41.87
41.87
-
Jun 9, 2026
42.77
42.77
42.77
42.77
42.77
-
Jun 8, 2026
42.81
42.81
42.81
42.81
42.81
-
Jun 5, 2026
42.45
42.45
42.45
42.45
42.45
-
Jun 4, 2026
44.05
44.05
44.05
44.05
44.05
-
Jun 3, 2026
43.77
43.77
43.77
43.77
43.77
-
Jun 2, 2026
43.96
43.96
43.96
43.96
43.96
-
Jun 1, 2026
43.75
43.75
43.75
43.75
43.75
-
May 29, 2026
43.61
43.61
43.61
43.61
43.61
-
May 28, 2026
43.68
43.68
43.68
43.68
43.68
-
May 27, 2026
43.43
43.43
43.43
43.43
43.43
-
May 26, 2026
43.38
43.38
43.38
43.38
43.38
-
May 22, 2026
42.83
42.83
42.83
42.83
42.83
-
May 21, 2026
42.69
42.69
42.69
42.69
42.69
-
May 20, 2026
42.59
42.59
42.59
42.59
42.59
-
May 19, 2026
42.02
42.02
42.02
42.02
42.02
-
May 18, 2026
42.30
42.30
42.30
42.30
42.30
-
May 15, 2026
42.56
42.56
42.56
42.56
42.56
-
May 14, 2026
43.39
43.39
43.39
43.39
43.39
-
May 13, 2026
43.17
43.17
43.17
43.17
43.17
-
May 12, 2026
42.71
42.71
42.71
42.71
42.71
-
May 11, 2026
42.85
42.85
42.85
42.85
42.85
-
May 8, 2026
42.61
42.61
42.61
42.61
42.61
-
May 7, 2026
42.16
42.16
42.16
42.16
42.16
-
May 6, 2026
42.72
42.72
42.72
42.72
42.72
-
May 5, 2026
41.89
41.89
41.89
41.89
41.89
-
May 4, 2026
41.46
41.46
41.46
41.46
41.46
-
May 1, 2026
41.61
41.61
41.61
41.61
41.61
-
Apr 30, 2026
41.57
41.57
41.57
41.57
41.57
-
Apr 29, 2026
41.09
41.09
41.09
41.09
41.09
-
Apr 28, 2026
41.15
41.15
41.15
41.15
41.15
-
Apr 27, 2026
41.58
41.58
41.58
41.58
41.58
-
Apr 24, 2026
41.50
41.50
41.50
41.50
41.50
-
Apr 23, 2026
41.12
41.12
41.12
41.12
41.12
-
Apr 22, 2026
41.14
41.14
41.14
41.14
41.14
-
Apr 21, 2026
40.72
40.72
40.72
40.72
40.72
-
Apr 20, 2026
41.03
41.03
41.03
41.03
41.03
-
Apr 17, 2026
41.03
41.03
41.03
41.03
41.03
-
Apr 16, 2026
40.52
40.52
40.52
40.52
40.52
-
Apr 15, 2026
40.52
40.52
40.52
40.52
40.52
-
Apr 14, 2026
40.48
40.48
40.48
40.48
40.48
-
Apr 13, 2026
40.04
40.04
40.04
40.04
40.04
-
Apr 10, 2026
39.72
39.72
39.72
39.72
39.72
-
Apr 9, 2026
39.62
39.62
39.62
39.62
39.62
-
Apr 8, 2026
39.31
39.31
39.31
39.31
39.31
-
Apr 7, 2026
38.16
38.16
38.16
38.16
38.16
-
Apr 6, 2026
38.05
38.05
38.05
38.05
38.05
-
Apr 2, 2026
37.85
37.85
37.85
37.85
37.85
-
Apr 1, 2026
37.86
37.86
37.86
37.86
37.86
-
Mar 31, 2026
37.42
37.42
37.42
37.42
37.42
-
Mar 30, 2026
36.15
36.15
36.15
36.15
36.15
-
Mar 27, 2026
36.41
36.41
36.41
36.41
36.41
-
Mar 26, 2026
36.89
36.89
36.89
36.89
36.89
-
Mar 25, 2026
37.76
37.76
37.76
37.76
37.76
-
Mar 24, 2026
37.47
37.47
37.47
37.47
37.47
-
Mar 23, 2026
37.41
37.41
37.41
37.41
37.41
-
Mar 20, 2026
36.89
36.89
36.89
36.89
36.89
-
Mar 19, 2026
37.60
37.60
37.60
37.60
37.60
-
Mar 18, 2026
37.71
37.71
37.71
37.71
37.71
-
Mar 17, 2026
38.22
38.22
38.22
38.22
38.22
-
Mar 16, 2026
38.05
38.05
38.05
38.05
38.05
-
Mar 13, 2026
37.59
37.59
37.59
37.59
37.59
-
Mar 12, 2026
37.88
37.88
37.88
37.88
37.88
-
Mar 11, 2026
38.56
38.56
38.56
38.56
38.56
-
Mar 10, 2026
38.52
38.52
38.52
38.52
38.52
-
Mar 9, 2026
38.50
38.50
38.50
38.50
38.50
-
Mar 6, 2026
37.96
37.96
37.96
37.96
37.96
-
Mar 5, 2026
38.68
38.68
38.68
38.68
38.68
-
Mar 4, 2026
39.17
39.17
39.17
39.17
39.17
-
Mar 3, 2026
38.89
38.89
38.89
38.89
38.89
-
Mar 2, 2026
39.55
39.55
39.55
39.55
39.55
-
Feb 27, 2026
39.58
39.58
39.58
39.58
39.58
-
Feb 26, 2026
39.80
39.80
39.80
39.80
39.80
-
Feb 25, 2026
40.16
40.16
40.16
40.16
40.16
-
Feb 24, 2026
39.99
39.99
39.99
39.99
39.99
-
Feb 23, 2026
39.63
39.63
39.63
39.63
39.63
-
Feb 20, 2026
39.95
39.95
39.95
39.95
39.95
-
Feb 19, 2026
39.56
39.56
39.56
39.56
39.56
-
Feb 18, 2026
39.56
39.56
39.56
39.56
39.56
-
Feb 17, 2026
39.23
39.23
39.23
39.23
39.23
-
Feb 13, 2026
39.17
39.17
39.17
39.17
39.17
-
Feb 12, 2026
39.13
39.13
39.13
39.13
39.13
-
Feb 11, 2026
39.86
39.86
39.86
39.86
39.86
-
Feb 10, 2026
39.75
39.75
39.75
39.75
39.75
-
Feb 9, 2026
39.98
39.98
39.98
39.98
39.98
-
Feb 6, 2026
39.60
39.60
39.60
39.60
39.60
-
Feb 5, 2026
38.68
38.68
38.68
38.68
38.68
-
Feb 4, 2026
39.31
39.31
39.31
39.31
39.31
-
Feb 3, 2026
39.63
39.63
39.63
39.63
39.63
-
Feb 2, 2026
39.76
39.76
39.76
39.76
39.76
-
Jan 30, 2026
39.43
39.43
39.43
39.43
39.43
-
Jan 29, 2026
39.98
39.98
39.98
39.98
39.98
-
Jan 28, 2026
39.97
39.97
39.97
39.97
39.97
-
Jan 27, 2026
39.97
39.97
39.97
39.97
39.97
-
Jan 26, 2026
39.64
39.64
39.64
39.64
39.64
-
Jan 23, 2026
39.49
39.49
39.49
39.49
39.49
-
Jan 22, 2026
39.56
39.56
39.56
39.56
39.56
-
Jan 21, 2026
39.33
39.33
39.33
39.33
39.33
-
Jan 20, 2026
38.79
38.79
38.79
38.79
38.79
-
Jan 16, 2026
39.56
39.56
39.56
39.56
39.56
-
Jan 15, 2026
39.56
39.56
39.56
39.56
39.56
-
Jan 14, 2026
39.29
39.29
39.29
39.29
39.29
-
Jan 13, 2026
39.55
39.55
39.55
39.55
39.55
-
Jan 12, 2026
39.53
39.53
39.53
39.53
39.53
-
Jan 9, 2026
39.39
39.39
39.39
39.39
39.39
-
Jan 8, 2026
39.05
39.05
39.05
39.05
39.05
-
Jan 7, 2026
39.14
39.14
39.14
39.14
39.14
-
Jan 6, 2026
39.28
39.28
39.28
39.28
39.28
-
Jan 5, 2026
38.91
38.91
38.91
38.91
38.91
-
Jan 2, 2026
38.67
38.67
38.67
38.67
38.67
-
Dec 31, 2025
38.32
38.32
38.32
38.32
38.32
-
Dec 30, 2025
38.60
38.60
38.60
38.60
38.60
-
Dec 29, 2025
38.71
38.71
38.71
38.71
38.71
-
Dec 26, 2025
38.91
38.91
38.91
38.91
38.91
-
Dec 24, 2025
38.89
38.89
38.89
38.89
38.89
-
Dec 23, 2025
38.78
38.78
38.78
38.78
38.78
-
Dec 22, 2025
38.58
38.58
38.58
38.58
38.58
-
Dec 19, 2025
2.523
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
38.28
38.28
38.28
38.28
38.28
-
Dec 18, 2025
40.25
40.25
40.25
40.25
37.73
-
Dec 17, 2025
39.84
39.84
39.84
39.84
37.34
-
Dec 16, 2025
40.45
40.45
40.45
40.45
37.91
-
Dec 15, 2025
40.50
40.50
40.50
40.50
37.96
-
Dec 12, 2025
40.63
40.63
40.63
40.63
38.08
-
Dec 11, 2025
41.31
41.31
41.31
41.31
38.72
-
Dec 10, 2025
41.28
41.28
41.28
41.28
38.69
-
Dec 9, 2025
40.94
40.94
40.94
40.94
38.37
-
Dec 8, 2025
41.00
41.00
41.00
41.00
38.43
-
Dec 5, 2025
41.07
41.07
41.07
41.07
38.50
-
Dec 4, 2025
41.01
41.01
41.01
41.01
38.44
-
Dec 3, 2025
40.96
40.96
40.96
40.96
38.39
-
Dec 2, 2025
40.90
40.90
40.90
40.90
38.34
-
Dec 1, 2025
40.74
40.74
40.74
40.74
38.19
-
Nov 28, 2025
40.95
40.95
40.95
40.95
38.38
-
Nov 26, 2025
40.72
40.72
40.72
40.72
38.17
-
Nov 25, 2025
40.38
40.38
40.38
40.38
37.85
-
Nov 24, 2025
40.04
40.04
40.04
40.04
37.53
-
Nov 21, 2025
39.24
39.24
39.24
39.24
36.78
-
Nov 20, 2025
38.92
38.92
38.92
38.92
36.48
-
Nov 19, 2025
39.71
39.71
39.71
39.71
37.22
-
Nov 18, 2025
39.42
39.42
39.42
39.42
36.95
-
Nov 17, 2025
39.77
39.77
39.77
39.77
37.28
-
Nov 14, 2025
40.13
40.13
40.13
40.13
37.61
-
Nov 13, 2025
40.12
40.12
40.12
40.12
37.61
-
Nov 12, 2025
41.00
41.00
41.00
41.00
38.43
-
Nov 11, 2025
40.98
40.98
40.98
40.98
38.41
-
Nov 10, 2025
41.02
41.02
41.02
41.02
38.45
-
Nov 7, 2025
40.23
40.23
40.23
40.23
37.71
-
Nov 6, 2025
40.20
40.20
40.20
40.20
37.68
-
Nov 5, 2025
40.59
40.59
40.59
40.59
38.05
-
Nov 4, 2025
40.39
40.39
40.39
40.39
37.86
-
Nov 3, 2025
41.08
41.08
41.08
41.08
38.50
-
