Nasdaq - Delayed Quote
USD
Fidelity Advisor Diversified Stock C (FDTCX)
35.88
-0.33
(-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
35.88
35.88
35.88
35.88
35.88
-
Oct 30, 2026
36.21
36.21
36.21
36.21
36.21
-
Oct 29, 2026
37.00
37.00
37.00
37.00
37.00
-
Oct 28, 2026
37.10
37.10
37.10
37.10
37.10
-
Oct 27, 2026
36.97
36.97
36.97
36.97
36.97
-
Oct 26, 2026
36.67
36.67
36.67
36.67
36.67
-
Oct 23, 2026
36.47
36.47
36.47
36.47
36.47
-
Oct 22, 2026
36.52
36.52
36.52
36.52
36.52
-
Oct 21, 2026
37.41
37.41
37.41
37.41
37.41
-
Oct 20, 2026
37.08
37.08
37.08
37.08
37.08
-
Oct 19, 2026
36.95
36.95
36.95
36.95
36.95
-
Oct 16, 2026
36.74
36.74
36.74
36.74
36.74
-
Oct 15, 2026
37.30
37.30
37.30
37.30
37.30
-
Oct 14, 2026
37.21
37.21
37.21
37.21
37.21
-
Oct 13, 2026
37.74
37.74
37.74
37.74
37.74
-
Oct 12, 2026
37.71
37.71
37.71
37.71
37.71
-
Oct 9, 2026
37.81
37.81
37.81
37.81
37.81
-
Oct 8, 2026
37.42
37.42
37.42
37.42
37.42
-
Oct 7, 2026
37.75
37.75
37.75
37.75
37.75
-
Oct 6, 2026
37.92
37.92
37.92
37.92
37.92
-
Oct 5, 2026
37.86
37.86
37.86
37.86
37.86
-
Oct 2, 2026
37.58
37.58
37.58
37.58
37.58
-
Oct 1, 2026
37.24
37.24
37.24
37.24
37.24
-
Sep 30, 2026
37.22
37.22
37.22
37.22
37.22
-
Sep 29, 2026
37.34
37.34
37.34
37.34
37.34
-
Sep 28, 2026
37.44
37.44
37.44
37.44
37.44
-
Sep 25, 2026
37.67
37.67
37.67
37.67
37.67
-
Sep 24, 2026
37.55
37.55
37.55
37.55
37.55
-
Sep 23, 2026
37.44
37.44
37.44
37.44
37.44
-
Sep 22, 2026
37.70
37.70
37.70
37.70
37.70
-
Sep 21, 2026
37.63
37.63
37.63
37.63
37.63
-
Sep 18, 2026
37.00
37.00
37.00
37.00
37.00
-
Sep 17, 2026
36.98
36.98
36.98
36.98
36.98
-
Sep 16, 2026
36.44
36.44
36.44
36.44
36.44
-
Sep 15, 2026
36.58
36.58
36.58
36.58
36.58
-
Sep 14, 2026
36.72
36.72
36.72
36.72
36.72
-
Sep 11, 2026
37.01
37.01
37.01
37.01
37.01
-
Sep 10, 2026
36.71
36.71
36.71
36.71
36.71
-
Sep 9, 2026
37.06
37.06
37.06
37.06
37.06
-
Sep 8, 2026
37.28
37.28
37.28
37.28
37.28
-
Sep 4, 2026
37.43
37.43
37.43
37.43
37.43
-
Sep 3, 2026
37.48
37.48
37.48
37.48
37.48
-
Sep 2, 2026
37.06
37.06
37.06
37.06
37.06
-
Sep 1, 2026
36.85
36.85
36.85
36.85
36.85
-
Aug 31, 2026
37.13
37.13
37.13
37.13
37.13
-
Aug 28, 2026
37.29
37.29
37.29
37.29
37.29
-
Aug 27, 2026
37.51
37.51
37.51
37.51
37.51
-
Aug 26, 2026
37.14
37.14
37.14
37.14
37.14
-
Aug 25, 2026
37.15
37.15
37.15
37.15
37.15
-
Aug 24, 2026
36.98
36.98
36.98
36.98
36.98
-
Aug 21, 2026
37.15
37.15
37.15
37.15
37.15
-
Aug 20, 2026
36.90
36.90
36.90
36.90
36.90
-
Aug 19, 2026
37.30
37.30
37.30
37.30
37.30
-
Aug 18, 2026
37.11
37.11
37.11
37.11
37.11
-
Aug 17, 2026
37.52
37.52
37.52
37.52
37.52
-
Aug 14, 2026
37.51
37.51
37.51
37.51
37.51
-
Aug 13, 2026
37.59
37.59
37.59
37.59
37.59
-
Aug 12, 2026
37.46
37.46
37.46
37.46
37.46
-
Aug 11, 2026
37.30
37.30
37.30
37.30
37.30
-
Aug 10, 2026
37.43
37.43
37.43
37.43
37.43
-
Aug 7, 2026
37.45
37.45
37.45
37.45
37.45
-
Aug 6, 2026
37.23
37.23
37.23
37.23
37.23
-
Aug 5, 2026
37.32
37.32
37.32
37.32
37.32
-
Aug 4, 2026
37.39
37.39
37.39
37.39
37.39
-
Aug 3, 2026
36.68
36.68
36.68
36.68
36.68
-
Jul 31, 2026
36.22
36.22
36.22
36.22
36.22
-
Jul 30, 2026
35.91
35.91
35.91
35.91
35.91
-
Jul 29, 2026
35.20
35.20
35.20
35.20
35.20
-
Jul 28, 2026
35.88
35.88
35.88
35.88
35.88
-
Jul 27, 2026
36.00
36.00
36.00
36.00
36.00
-
Jul 24, 2026
36.20
36.20
36.20
36.20
36.20
-
Jul 23, 2026
36.32
36.32
36.32
36.32
36.32
-
Jul 22, 2026
36.67
36.67
36.67
36.67
36.67
-
Jul 21, 2026
36.63
36.63
36.63
36.63
36.63
-
Jul 20, 2026
36.13
36.13
36.13
36.13
36.13
-
Jul 17, 2026
36.25
36.25
36.25
36.25
36.25
-
Jul 16, 2026
36.59
36.59
36.59
36.59
36.59
-
Jul 15, 2026
37.00
37.00
37.00
37.00
37.00
-
Jul 14, 2026
36.88
36.88
36.88
36.88
36.88
-
Jul 13, 2026
36.50
36.50
36.50
36.50
36.50
-
Jul 10, 2026
36.92
36.92
36.92
36.92
36.92
-
Jul 9, 2026
36.88
36.88
36.88
36.88
36.88
-
Jul 8, 2026
36.56
36.56
36.56
36.56
36.56
-
Jul 7, 2026
36.58
36.58
36.58
36.58
36.58
-
Jul 6, 2026
36.98
36.98
36.98
36.98
36.98
-
Jul 2, 2026
36.65
36.65
36.65
36.65
36.65
-
Jul 1, 2026
36.89
36.89
36.89
36.89
36.89
-
Jun 30, 2026
37.42
37.42
37.42
37.42
37.42
-
Jun 29, 2026
36.96
36.96
36.96
36.96
36.96
-
Jun 26, 2026
36.30
36.30
36.30
36.30
36.30
-
Jun 25, 2026
36.58
36.58
36.58
36.58
36.58
-
Jun 24, 2026
36.32
36.32
36.32
36.32
36.32
-
Jun 23, 2026
36.40
36.40
36.40
36.40
36.40
-
Jun 22, 2026
37.24
37.24
37.24
37.24
37.24
-
Jun 18, 2026
37.32
37.32
37.32
37.32
37.32
-
Jun 17, 2026
36.83
36.83
36.83
36.83
36.83
-
Jun 16, 2026
37.14
37.14
37.14
37.14
37.14
-
Jun 15, 2026
37.46
37.46
37.46
37.46
37.46
-
Jun 12, 2026
36.80
36.80
36.80
36.80
36.80
-
Jun 11, 2026
36.58
36.58
36.58
36.58
36.58
-
Jun 10, 2026
35.58
35.58
35.58
35.58
35.58
-
Jun 9, 2026
36.35
36.35
36.35
36.35
36.35
-
Jun 8, 2026
36.38
36.38
36.38
36.38
36.38
-
Jun 5, 2026
36.08
36.08
36.08
36.08
36.08
-
Jun 4, 2026
37.44
37.44
37.44
37.44
37.44
-
Jun 3, 2026
37.20
37.20
37.20
37.20
37.20
-
Jun 2, 2026
37.36
37.36
37.36
37.36
37.36
-
Jun 1, 2026
37.19
37.19
37.19
37.19
37.19
-
May 29, 2026
37.08
37.08
37.08
37.08
37.08
-
May 28, 2026
37.14
37.14
37.14
37.14
37.14
-
May 27, 2026
36.92
36.92
36.92
36.92
36.92
-
May 26, 2026
36.88
36.88
36.88
36.88
36.88
-
May 22, 2026
36.42
36.42
36.42
36.42
36.42
-
May 21, 2026
36.30
36.30
36.30
36.30
36.30
-
May 20, 2026
36.21
36.21
36.21
36.21
36.21
-
May 19, 2026
35.73
35.73
35.73
35.73
35.73
-
May 18, 2026
35.98
35.98
35.98
35.98
35.98
-
May 15, 2026
36.20
36.20
36.20
36.20
36.20
-
May 14, 2026
36.90
36.90
36.90
36.90
36.90
-
May 13, 2026
36.72
36.72
36.72
36.72
36.72
-
May 12, 2026
36.33
36.33
36.33
36.33
36.33
-
May 11, 2026
36.45
36.45
36.45
36.45
36.45
-
May 8, 2026
36.24
36.24
36.24
36.24
36.24
-
May 7, 2026
35.87
35.87
35.87
35.87
35.87
-
May 6, 2026
36.35
36.35
36.35
36.35
36.35
-
May 5, 2026
35.64
35.64
35.64
35.64
35.64
-
May 4, 2026
35.28
35.28
35.28
35.28
35.28
-
May 1, 2026
35.40
35.40
35.40
35.40
35.40
-
Apr 30, 2026
35.38
35.38
35.38
35.38
35.38
-
Apr 29, 2026
34.96
34.96
34.96
34.96
34.96
-
Apr 28, 2026
35.02
35.02
35.02
35.02
35.02
-
Apr 27, 2026
35.39
35.39
35.39
35.39
35.39
-
Apr 24, 2026
35.32
35.32
35.32
35.32
35.32
-
Apr 23, 2026
35.00
35.00
35.00
35.00
35.00
-
Apr 22, 2026
35.01
35.01
35.01
35.01
35.01
-
Apr 21, 2026
34.66
34.66
34.66
34.66
34.66
-
Apr 20, 2026
34.92
34.92
34.92
34.92
34.92
-
Apr 17, 2026
34.93
34.93
34.93
34.93
34.93
-
Apr 16, 2026
34.49
34.49
34.49
34.49
34.49
-
Apr 15, 2026
34.50
34.50
34.50
34.50
34.50
-
Apr 14, 2026
34.47
34.47
34.47
34.47
34.47
-
Apr 13, 2026
34.09
34.09
34.09
34.09
34.09
-
Apr 10, 2026
33.82
33.82
33.82
33.82
33.82
-
Apr 9, 2026
33.74
33.74
33.74
33.74
33.74
-
Apr 8, 2026
33.48
33.48
33.48
33.48
33.48
-
Apr 7, 2026
32.50
32.50
32.50
32.50
32.50
-
Apr 6, 2026
32.40
32.40
32.40
32.40
32.40
-
Apr 2, 2026
32.24
32.24
32.24
32.24
32.24
-
Apr 1, 2026
32.24
32.24
32.24
32.24
32.24
-
Mar 31, 2026
31.87
31.87
31.87
31.87
31.87
-
Mar 30, 2026
30.79
30.79
30.79
30.79
30.79
-
Mar 27, 2026
31.01
31.01
31.01
31.01
31.01
-
Mar 26, 2026
31.42
31.42
31.42
31.42
31.42
-
Mar 25, 2026
32.17
32.17
32.17
32.17
32.17
-
Mar 24, 2026
31.92
31.92
31.92
31.92
31.92
-
Mar 23, 2026
31.88
31.88
31.88
31.88
31.88
-
Mar 20, 2026
31.43
31.43
31.43
31.43
31.43
-
Mar 19, 2026
32.04
32.04
32.04
32.04
32.04
-
Mar 18, 2026
32.13
32.13
32.13
32.13
32.13
-
Mar 17, 2026
32.57
32.57
32.57
32.57
32.57
-
Mar 16, 2026
32.43
32.43
32.43
32.43
32.43
-
Mar 13, 2026
32.03
32.03
32.03
32.03
32.03
-
Mar 12, 2026
32.29
32.29
32.29
32.29
32.29
-
Mar 11, 2026
32.87
32.87
32.87
32.87
32.87
-
Mar 10, 2026
32.83
32.83
32.83
32.83
32.83
-
Mar 9, 2026
32.81
32.81
32.81
32.81
32.81
-
Mar 6, 2026
32.36
32.36
32.36
32.36
32.36
-
Mar 5, 2026
32.97
32.97
32.97
32.97
32.97
-
Mar 4, 2026
33.39
33.39
33.39
33.39
33.39
-
Mar 3, 2026
33.15
33.15
33.15
33.15
33.15
-
Mar 2, 2026
33.72
33.72
33.72
33.72
33.72
-
Feb 27, 2026
33.75
33.75
33.75
33.75
33.75
-
Feb 26, 2026
33.94
33.94
33.94
33.94
33.94
-
Feb 25, 2026
34.25
34.25
34.25
34.25
34.25
-
Feb 24, 2026
34.11
34.11
34.11
34.11
34.11
-
Feb 23, 2026
33.80
33.80
33.80
33.80
33.80
-
Feb 20, 2026
34.07
34.07
34.07
34.07
34.07
-
Feb 19, 2026
33.74
33.74
33.74
33.74
33.74
-
Feb 18, 2026
33.74
33.74
33.74
33.74
33.74
-
Feb 17, 2026
33.46
33.46
33.46
33.46
33.46
-
Feb 13, 2026
33.42
33.42
33.42
33.42
33.42
-
Feb 12, 2026
33.38
33.38
33.38
33.38
33.38
-
Feb 11, 2026
34.01
34.01
34.01
34.01
34.01
-
Feb 10, 2026
33.91
33.91
33.91
33.91
33.91
-
Feb 9, 2026
34.11
34.11
34.11
34.11
34.11
-
Feb 6, 2026
33.79
33.79
33.79
33.79
33.79
-
Feb 5, 2026
33.01
33.01
33.01
33.01
33.01
-
Feb 4, 2026
33.55
33.55
33.55
33.55
33.55
-
Feb 3, 2026
33.82
33.82
33.82
33.82
33.82
-
Feb 2, 2026
33.93
33.93
33.93
33.93
33.93
-
Jan 30, 2026
33.65
33.65
33.65
33.65
33.65
-
Jan 29, 2026
34.13
34.13
34.13
34.13
34.13
-
Jan 28, 2026
34.12
34.12
34.12
34.12
34.12
-
Jan 27, 2026
34.12
34.12
34.12
34.12
34.12
-
Jan 26, 2026
33.84
33.84
33.84
33.84
33.84
-
Jan 23, 2026
33.71
33.71
33.71
33.71
33.71
-
Jan 22, 2026
33.77
33.77
33.77
33.77
33.77
-
Jan 21, 2026
33.58
33.58
33.58
33.58
33.58
-
Jan 20, 2026
33.12
33.12
33.12
33.12
33.12
-
Jan 16, 2026
33.78
33.78
33.78
33.78
33.78
-
Jan 15, 2026
33.78
33.78
33.78
33.78
33.78
-
Jan 14, 2026
33.55
33.55
33.55
33.55
33.55
-
Jan 13, 2026
33.78
33.78
33.78
33.78
33.78
-
Jan 12, 2026
33.76
33.76
33.76
33.76
33.76
-
Jan 9, 2026
33.64
33.64
33.64
33.64
33.64
-
Jan 8, 2026
33.35
33.35
33.35
33.35
33.35
-
Jan 7, 2026
33.43
33.43
33.43
33.43
33.43
-
Jan 6, 2026
33.55
33.55
33.55
33.55
33.55
-
Jan 5, 2026
33.24
33.24
33.24
33.24
33.24
-
Jan 2, 2026
33.04
33.04
33.04
33.04
33.04
-
Dec 31, 2025
32.74
32.74
32.74
32.74
32.74
-
Dec 30, 2025
32.98
32.98
32.98
32.98
32.98
-
Dec 29, 2025
33.07
33.07
33.07
33.07
33.07
-
Dec 26, 2025
33.25
33.25
33.25
33.25
33.25
-
Dec 24, 2025
33.23
33.23
33.23
33.23
33.23
-
Dec 23, 2025
33.14
33.14
33.14
33.14
33.14
-
Dec 22, 2025
32.96
32.96
32.96
32.96
32.96
-
Dec 19, 2025
2.305
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
32.71
32.71
32.71
32.71
32.71
-
Dec 18, 2025
34.54
34.54
34.54
34.54
32.24
-
Dec 17, 2025
34.19
34.19
34.19
34.19
31.91
-
Dec 16, 2025
34.72
34.72
34.72
34.72
32.40
-
Dec 15, 2025
34.76
34.76
34.76
34.76
32.44
-
Dec 12, 2025
34.88
34.88
34.88
34.88
32.55
-
Dec 11, 2025
35.46
35.46
35.46
35.46
33.09
-
Dec 10, 2025
35.44
35.44
35.44
35.44
33.07
-
Dec 9, 2025
35.15
35.15
35.15
35.15
32.80
-
Dec 8, 2025
35.20
35.20
35.20
35.20
32.85
-
Dec 5, 2025
35.26
35.26
35.26
35.26
32.91
-
Dec 4, 2025
35.21
35.21
35.21
35.21
32.86
-
Dec 3, 2025
35.17
35.17
35.17
35.17
32.82
-
Dec 2, 2025
35.12
35.12
35.12
35.12
32.78
-
Dec 1, 2025
34.99
34.99
34.99
34.99
32.65
-
Nov 28, 2025
35.17
35.17
35.17
35.17
32.82
-
Nov 26, 2025
34.98
34.98
34.98
34.98
32.65
-
Nov 25, 2025
34.68
34.68
34.68
34.68
32.37
-
Nov 24, 2025
34.39
34.39
34.39
34.39
32.10
-
Nov 21, 2025
33.71
33.71
33.71
33.71
31.46
-
Nov 20, 2025
33.44
33.44
33.44
33.44
31.21
-
Nov 19, 2025
34.12
34.12
34.12
34.12
31.84
-
Nov 18, 2025
33.87
33.87
33.87
33.87
31.61
-
Nov 17, 2025
34.17
34.17
34.17
34.17
31.89
-
Nov 14, 2025
34.48
34.48
34.48
34.48
32.18
-
Nov 13, 2025
34.48
34.48
34.48
34.48
32.18
-
Nov 12, 2025
35.23
35.23
35.23
35.23
32.88
-
Nov 11, 2025
35.21
35.21
35.21
35.21
32.86
-
Nov 10, 2025
35.25
35.25
35.25
35.25
32.90
-
Nov 7, 2025
34.57
34.57
34.57
34.57
32.26
-
Nov 6, 2025
34.55
34.55
34.55
34.55
32.24
-
Nov 5, 2025
34.89
34.89
34.89
34.89
32.56
-
Nov 4, 2025
34.72
34.72
34.72
34.72
32.40
-
Nov 3, 2025
35.31
35.31
35.31
35.31
32.95
-
