Nasdaq - Delayed Quote
USD
Fidelity Advisor Diversified Stock M (FDTEX)
39.23
-0.36
(-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
39.23
39.23
39.23
39.23
39.23
-
Oct 30, 2026
39.59
39.59
39.59
39.59
39.59
-
Oct 29, 2026
40.45
40.45
40.45
40.45
40.45
-
Oct 28, 2026
40.56
40.56
40.56
40.56
40.56
-
Oct 27, 2026
40.42
40.42
40.42
40.42
40.42
-
Oct 26, 2026
40.09
40.09
40.09
40.09
40.09
-
Oct 23, 2026
39.86
39.86
39.86
39.86
39.86
-
Oct 22, 2026
39.92
39.92
39.92
39.92
39.92
-
Oct 21, 2026
40.89
40.89
40.89
40.89
40.89
-
Oct 20, 2026
40.53
40.53
40.53
40.53
40.53
-
Oct 19, 2026
40.38
40.38
40.38
40.38
40.38
-
Oct 16, 2026
40.16
40.16
40.16
40.16
40.16
-
Oct 15, 2026
40.77
40.77
40.77
40.77
40.77
-
Oct 14, 2026
40.67
40.67
40.67
40.67
40.67
-
Oct 13, 2026
41.25
41.25
41.25
41.25
41.25
-
Oct 12, 2026
41.22
41.22
41.22
41.22
41.22
-
Oct 9, 2026
41.32
41.32
41.32
41.32
41.32
-
Oct 8, 2026
40.90
40.90
40.90
40.90
40.90
-
Oct 7, 2026
41.25
41.25
41.25
41.25
41.25
-
Oct 6, 2026
41.44
41.44
41.44
41.44
41.44
-
Oct 5, 2026
41.38
41.38
41.38
41.38
41.38
-
Oct 2, 2026
41.07
41.07
41.07
41.07
41.07
-
Oct 1, 2026
40.70
40.70
40.70
40.70
40.70
-
Sep 30, 2026
40.67
40.67
40.67
40.67
40.67
-
Sep 29, 2026
40.80
40.80
40.80
40.80
40.80
-
Sep 28, 2026
40.91
40.91
40.91
40.91
40.91
-
Sep 25, 2026
41.17
41.17
41.17
41.17
41.17
-
Sep 24, 2026
41.03
41.03
41.03
41.03
41.03
-
Sep 23, 2026
40.91
40.91
40.91
40.91
40.91
-
Sep 22, 2026
41.19
41.19
41.19
41.19
41.19
-
Sep 21, 2026
41.12
41.12
41.12
41.12
41.12
-
Sep 18, 2026
40.43
40.43
40.43
40.43
40.43
-
Sep 17, 2026
40.41
40.41
40.41
40.41
40.41
-
Sep 16, 2026
39.81
39.81
39.81
39.81
39.81
-
Sep 15, 2026
39.96
39.96
39.96
39.96
39.96
-
Sep 14, 2026
40.11
40.11
40.11
40.11
40.11
-
Sep 11, 2026
40.43
40.43
40.43
40.43
40.43
-
Sep 10, 2026
40.10
40.10
40.10
40.10
40.10
-
Sep 9, 2026
40.48
40.48
40.48
40.48
40.48
-
Sep 8, 2026
40.73
40.73
40.73
40.73
40.73
-
Sep 4, 2026
40.89
40.89
40.89
40.89
40.89
-
Sep 3, 2026
40.95
40.95
40.95
40.95
40.95
-
Sep 2, 2026
40.49
40.49
40.49
40.49
40.49
-
Sep 1, 2026
40.25
40.25
40.25
40.25
40.25
-
Aug 31, 2026
40.56
40.56
40.56
40.56
40.56
-
Aug 28, 2026
40.73
40.73
40.73
40.73
40.73
-
Aug 27, 2026
40.97
40.97
40.97
40.97
40.97
-
Aug 26, 2026
40.56
40.56
40.56
40.56
40.56
-
Aug 25, 2026
40.57
40.57
40.57
40.57
40.57
-
Aug 24, 2026
40.38
40.38
40.38
40.38
40.38
-
Aug 21, 2026
40.57
40.57
40.57
40.57
40.57
-
Aug 20, 2026
40.30
40.30
40.30
40.30
40.30
-
Aug 19, 2026
40.74
40.74
40.74
40.74
40.74
-
Aug 18, 2026
40.53
40.53
40.53
40.53
40.53
-
Aug 17, 2026
40.98
40.98
40.98
40.98
40.98
-
Aug 14, 2026
40.96
40.96
40.96
40.96
40.96
-
Aug 13, 2026
41.05
41.05
41.05
41.05
41.05
-
Aug 12, 2026
40.91
40.91
40.91
40.91
40.91
-
Aug 11, 2026
40.73
40.73
40.73
40.73
40.73
-
Aug 10, 2026
40.88
40.88
40.88
40.88
40.88
-
Aug 7, 2026
40.89
40.89
40.89
40.89
40.89
-
Aug 6, 2026
40.65
40.65
40.65
40.65
40.65
-
Aug 5, 2026
40.75
40.75
40.75
40.75
40.75
-
Aug 4, 2026
40.82
40.82
40.82
40.82
40.82
-
Aug 3, 2026
40.05
40.05
40.05
40.05
40.05
-
Jul 31, 2026
39.54
39.54
39.54
39.54
39.54
-
Jul 30, 2026
39.21
39.21
39.21
39.21
39.21
-
Jul 29, 2026
38.43
38.43
38.43
38.43
38.43
-
Jul 28, 2026
39.17
39.17
39.17
39.17
39.17
-
Jul 27, 2026
39.31
39.31
39.31
39.31
39.31
-
Jul 24, 2026
39.52
39.52
39.52
39.52
39.52
-
Jul 23, 2026
39.65
39.65
39.65
39.65
39.65
-
Jul 22, 2026
40.03
40.03
40.03
40.03
40.03
-
Jul 21, 2026
39.99
39.99
39.99
39.99
39.99
-
Jul 20, 2026
39.44
39.44
39.44
39.44
39.44
-
Jul 17, 2026
39.57
39.57
39.57
39.57
39.57
-
Jul 16, 2026
39.94
39.94
39.94
39.94
39.94
-
Jul 15, 2026
40.39
40.39
40.39
40.39
40.39
-
Jul 14, 2026
40.26
40.26
40.26
40.26
40.26
-
Jul 13, 2026
39.84
39.84
39.84
39.84
39.84
-
Jul 10, 2026
40.30
40.30
40.30
40.30
40.30
-
Jul 9, 2026
40.25
40.25
40.25
40.25
40.25
-
Jul 8, 2026
39.90
39.90
39.90
39.90
39.90
-
Jul 7, 2026
39.93
39.93
39.93
39.93
39.93
-
Jul 6, 2026
40.36
40.36
40.36
40.36
40.36
-
Jul 2, 2026
40.00
40.00
40.00
40.00
40.00
-
Jul 1, 2026
40.26
40.26
40.26
40.26
40.26
-
Jun 30, 2026
40.84
40.84
40.84
40.84
40.84
-
Jun 29, 2026
40.33
40.33
40.33
40.33
40.33
-
Jun 26, 2026
39.61
39.61
39.61
39.61
39.61
-
Jun 25, 2026
39.92
39.92
39.92
39.92
39.92
-
Jun 24, 2026
39.63
39.63
39.63
39.63
39.63
-
Jun 23, 2026
39.72
39.72
39.72
39.72
39.72
-
Jun 22, 2026
40.63
40.63
40.63
40.63
40.63
-
Jun 18, 2026
40.72
40.72
40.72
40.72
40.72
-
Jun 17, 2026
40.19
40.19
40.19
40.19
40.19
-
Jun 16, 2026
40.53
40.53
40.53
40.53
40.53
-
Jun 15, 2026
40.87
40.87
40.87
40.87
40.87
-
Jun 12, 2026
40.16
40.16
40.16
40.16
40.16
-
Jun 11, 2026
39.91
39.91
39.91
39.91
39.91
-
Jun 10, 2026
38.82
38.82
38.82
38.82
38.82
-
Jun 9, 2026
39.65
39.65
39.65
39.65
39.65
-
Jun 8, 2026
39.70
39.70
39.70
39.70
39.70
-
Jun 5, 2026
39.36
39.36
39.36
39.36
39.36
-
Jun 4, 2026
40.85
40.85
40.85
40.85
40.85
-
Jun 3, 2026
40.59
40.59
40.59
40.59
40.59
-
Jun 2, 2026
40.76
40.76
40.76
40.76
40.76
-
Jun 1, 2026
40.57
40.57
40.57
40.57
40.57
-
May 29, 2026
40.44
40.44
40.44
40.44
40.44
-
May 28, 2026
40.51
40.51
40.51
40.51
40.51
-
May 27, 2026
40.28
40.28
40.28
40.28
40.28
-
May 26, 2026
40.23
40.23
40.23
40.23
40.23
-
May 22, 2026
39.72
39.72
39.72
39.72
39.72
-
May 21, 2026
39.59
39.59
39.59
39.59
39.59
-
May 20, 2026
39.50
39.50
39.50
39.50
39.50
-
May 19, 2026
38.98
38.98
38.98
38.98
38.98
-
May 18, 2026
39.24
39.24
39.24
39.24
39.24
-
May 15, 2026
39.48
39.48
39.48
39.48
39.48
-
May 14, 2026
40.25
40.25
40.25
40.25
40.25
-
May 13, 2026
40.05
40.05
40.05
40.05
40.05
-
May 12, 2026
39.62
39.62
39.62
39.62
39.62
-
May 11, 2026
39.75
39.75
39.75
39.75
39.75
-
May 8, 2026
39.52
39.52
39.52
39.52
39.52
-
May 7, 2026
39.12
39.12
39.12
39.12
39.12
-
May 6, 2026
39.64
39.64
39.64
39.64
39.64
-
May 5, 2026
38.86
38.86
38.86
38.86
38.86
-
May 4, 2026
38.47
38.47
38.47
38.47
38.47
-
May 1, 2026
38.61
38.61
38.61
38.61
38.61
-
Apr 30, 2026
38.57
38.57
38.57
38.57
38.57
-
Apr 29, 2026
38.12
38.12
38.12
38.12
38.12
-
Apr 28, 2026
38.18
38.18
38.18
38.18
38.18
-
Apr 27, 2026
38.58
38.58
38.58
38.58
38.58
-
Apr 24, 2026
38.51
38.51
38.51
38.51
38.51
-
Apr 23, 2026
38.16
38.16
38.16
38.16
38.16
-
Apr 22, 2026
38.18
38.18
38.18
38.18
38.18
-
Apr 21, 2026
37.79
37.79
37.79
37.79
37.79
-
Apr 20, 2026
38.07
38.07
38.07
38.07
38.07
-
Apr 17, 2026
38.08
38.08
38.08
38.08
38.08
-
Apr 16, 2026
37.60
37.60
37.60
37.60
37.60
-
Apr 15, 2026
37.61
37.61
37.61
37.61
37.61
-
Apr 14, 2026
37.57
37.57
37.57
37.57
37.57
-
Apr 13, 2026
37.17
37.17
37.17
37.17
37.17
-
Apr 10, 2026
36.87
36.87
36.87
36.87
36.87
-
Apr 9, 2026
36.78
36.78
36.78
36.78
36.78
-
Apr 8, 2026
36.49
36.49
36.49
36.49
36.49
-
Apr 7, 2026
35.43
35.43
35.43
35.43
35.43
-
Apr 6, 2026
35.32
35.32
35.32
35.32
35.32
-
Apr 2, 2026
35.14
35.14
35.14
35.14
35.14
-
Apr 1, 2026
35.15
35.15
35.15
35.15
35.15
-
Mar 31, 2026
34.74
34.74
34.74
34.74
34.74
-
Mar 30, 2026
33.56
33.56
33.56
33.56
33.56
-
Mar 27, 2026
33.80
33.80
33.80
33.80
33.80
-
Mar 26, 2026
34.25
34.25
34.25
34.25
34.25
-
Mar 25, 2026
35.06
35.06
35.06
35.06
35.06
-
Mar 24, 2026
34.79
34.79
34.79
34.79
34.79
-
Mar 23, 2026
34.74
34.74
34.74
34.74
34.74
-
Mar 20, 2026
34.26
34.26
34.26
34.26
34.26
-
Mar 19, 2026
34.91
34.91
34.91
34.91
34.91
-
Mar 18, 2026
35.02
35.02
35.02
35.02
35.02
-
Mar 17, 2026
35.49
35.49
35.49
35.49
35.49
-
Mar 16, 2026
35.34
35.34
35.34
35.34
35.34
-
Mar 13, 2026
34.91
34.91
34.91
34.91
34.91
-
Mar 12, 2026
35.18
35.18
35.18
35.18
35.18
-
Mar 11, 2026
35.81
35.81
35.81
35.81
35.81
-
Mar 10, 2026
35.77
35.77
35.77
35.77
35.77
-
Mar 9, 2026
35.75
35.75
35.75
35.75
35.75
-
Mar 6, 2026
35.26
35.26
35.26
35.26
35.26
-
Mar 5, 2026
35.92
35.92
35.92
35.92
35.92
-
Mar 4, 2026
36.38
36.38
36.38
36.38
36.38
-
Mar 3, 2026
36.12
36.12
36.12
36.12
36.12
-
Mar 2, 2026
36.74
36.74
36.74
36.74
36.74
-
Feb 27, 2026
36.76
36.76
36.76
36.76
36.76
-
Feb 26, 2026
36.97
36.97
36.97
36.97
36.97
-
Feb 25, 2026
37.31
37.31
37.31
37.31
37.31
-
Feb 24, 2026
37.15
37.15
37.15
37.15
37.15
-
Feb 23, 2026
36.82
36.82
36.82
36.82
36.82
-
Feb 20, 2026
37.12
37.12
37.12
37.12
37.12
-
Feb 19, 2026
36.75
36.75
36.75
36.75
36.75
-
Feb 18, 2026
36.75
36.75
36.75
36.75
36.75
-
Feb 17, 2026
36.45
36.45
36.45
36.45
36.45
-
Feb 13, 2026
36.40
36.40
36.40
36.40
36.40
-
Feb 12, 2026
36.35
36.35
36.35
36.35
36.35
-
Feb 11, 2026
37.04
37.04
37.04
37.04
37.04
-
Feb 10, 2026
36.93
36.93
36.93
36.93
36.93
-
Feb 9, 2026
37.15
37.15
37.15
37.15
37.15
-
Feb 6, 2026
36.80
36.80
36.80
36.80
36.80
-
Feb 5, 2026
35.95
35.95
35.95
35.95
35.95
-
Feb 4, 2026
36.53
36.53
36.53
36.53
36.53
-
Feb 3, 2026
36.83
36.83
36.83
36.83
36.83
-
Feb 2, 2026
36.95
36.95
36.95
36.95
36.95
-
Jan 30, 2026
36.65
36.65
36.65
36.65
36.65
-
Jan 29, 2026
37.16
37.16
37.16
37.16
37.16
-
Jan 28, 2026
37.15
37.15
37.15
37.15
37.15
-
Jan 27, 2026
37.15
37.15
37.15
37.15
37.15
-
Jan 26, 2026
36.84
36.84
36.84
36.84
36.84
-
Jan 23, 2026
36.71
36.71
36.71
36.71
36.71
-
Jan 22, 2026
36.77
36.77
36.77
36.77
36.77
-
Jan 21, 2026
36.56
36.56
36.56
36.56
36.56
-
Jan 20, 2026
36.06
36.06
36.06
36.06
36.06
-
Jan 16, 2026
36.78
36.78
36.78
36.78
36.78
-
Jan 15, 2026
36.78
36.78
36.78
36.78
36.78
-
Jan 14, 2026
36.53
36.53
36.53
36.53
36.53
-
Jan 13, 2026
36.77
36.77
36.77
36.77
36.77
-
Jan 12, 2026
36.75
36.75
36.75
36.75
36.75
-
Jan 9, 2026
36.62
36.62
36.62
36.62
36.62
-
Jan 8, 2026
36.31
36.31
36.31
36.31
36.31
-
Jan 7, 2026
36.39
36.39
36.39
36.39
36.39
-
Jan 6, 2026
36.53
36.53
36.53
36.53
36.53
-
Jan 5, 2026
36.18
36.18
36.18
36.18
36.18
-
Jan 2, 2026
35.96
35.96
35.96
35.96
35.96
-
Dec 31, 2025
35.64
35.64
35.64
35.64
35.64
-
Dec 30, 2025
35.90
35.90
35.90
35.90
35.90
-
Dec 29, 2025
36.00
36.00
36.00
36.00
36.00
-
Dec 26, 2025
36.19
36.19
36.19
36.19
36.19
-
Dec 24, 2025
36.16
36.16
36.16
36.16
36.16
-
Dec 23, 2025
36.06
36.06
36.06
36.06
36.06
-
Dec 22, 2025
35.88
35.88
35.88
35.88
35.88
-
Dec 19, 2025
2.305
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
35.60
35.60
35.60
35.60
35.60
-
Dec 18, 2025
37.39
37.39
37.39
37.39
35.08
-
Dec 17, 2025
37.01
37.01
37.01
37.01
34.73
-
Dec 16, 2025
37.58
37.58
37.58
37.58
35.26
-
Dec 15, 2025
37.63
37.63
37.63
37.63
35.31
-
Dec 12, 2025
37.75
37.75
37.75
37.75
35.42
-
Dec 11, 2025
38.38
38.38
38.38
38.38
36.01
-
Dec 10, 2025
38.36
38.36
38.36
38.36
36.00
-
Dec 9, 2025
38.05
38.05
38.05
38.05
35.70
-
Dec 8, 2025
38.10
38.10
38.10
38.10
35.75
-
Dec 5, 2025
38.17
38.17
38.17
38.17
35.82
-
Dec 4, 2025
38.11
38.11
38.11
38.11
35.76
-
Dec 3, 2025
38.07
38.07
38.07
38.07
35.72
-
Dec 2, 2025
38.01
38.01
38.01
38.01
35.67
-
Dec 1, 2025
37.87
37.87
37.87
37.87
35.54
-
Nov 28, 2025
38.06
38.06
38.06
38.06
35.71
-
Nov 26, 2025
37.85
37.85
37.85
37.85
35.52
-
Nov 25, 2025
37.53
37.53
37.53
37.53
35.22
-
Nov 24, 2025
37.22
37.22
37.22
37.22
34.93
-
Nov 21, 2025
36.47
36.47
36.47
36.47
34.22
-
Nov 20, 2025
36.18
36.18
36.18
36.18
33.95
-
Nov 19, 2025
36.92
36.92
36.92
36.92
34.64
-
Nov 18, 2025
36.65
36.65
36.65
36.65
34.39
-
Nov 17, 2025
36.97
36.97
36.97
36.97
34.69
-
Nov 14, 2025
37.31
37.31
37.31
37.31
35.01
-
Nov 13, 2025
37.30
37.30
37.30
37.30
35.00
-
Nov 12, 2025
38.12
38.12
38.12
38.12
35.77
-
Nov 11, 2025
38.10
38.10
38.10
38.10
35.75
-
Nov 10, 2025
38.14
38.14
38.14
38.14
35.79
-
Nov 7, 2025
37.40
37.40
37.40
37.40
35.09
-
Nov 6, 2025
37.38
37.38
37.38
37.38
35.08
-
Nov 5, 2025
37.75
37.75
37.75
37.75
35.42
-
Nov 4, 2025
37.55
37.55
37.55
37.55
35.24
-
Nov 3, 2025
38.20
38.20
38.20
38.20
35.85
-
