Nasdaq - Delayed Quote
USD
Fidelity Advisor Diversified Stock A (FDTOX)
40.07
-0.36
(-0.89%)
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
40.07
40.07
40.07
40.07
40.07
-
Oct 30, 2026
40.43
40.43
40.43
40.43
40.43
-
Oct 29, 2026
41.31
41.31
41.31
41.31
41.31
-
Oct 28, 2026
41.43
41.43
41.43
41.43
41.43
-
Oct 27, 2026
41.28
41.28
41.28
41.28
41.28
-
Oct 26, 2026
40.94
40.94
40.94
40.94
40.94
-
Oct 23, 2026
40.71
40.71
40.71
40.71
40.71
-
Oct 22, 2026
40.77
40.77
40.77
40.77
40.77
-
Oct 21, 2026
41.76
41.76
41.76
41.76
41.76
-
Oct 20, 2026
41.39
41.39
41.39
41.39
41.39
-
Oct 19, 2026
41.24
41.24
41.24
41.24
41.24
-
Oct 16, 2026
41.01
41.01
41.01
41.01
41.01
-
Oct 15, 2026
41.64
41.64
41.64
41.64
41.64
-
Oct 14, 2026
41.53
41.53
41.53
41.53
41.53
-
Oct 13, 2026
42.12
42.12
42.12
42.12
42.12
-
Oct 12, 2026
42.09
42.09
42.09
42.09
42.09
-
Oct 9, 2026
42.20
42.20
42.20
42.20
42.20
-
Oct 8, 2026
41.77
41.77
41.77
41.77
41.77
-
Oct 7, 2026
42.13
42.13
42.13
42.13
42.13
-
Oct 6, 2026
42.31
42.31
42.31
42.31
42.31
-
Oct 5, 2026
42.25
42.25
42.25
42.25
42.25
-
Oct 2, 2026
41.94
41.94
41.94
41.94
41.94
-
Oct 1, 2026
41.56
41.56
41.56
41.56
41.56
-
Sep 30, 2026
41.53
41.53
41.53
41.53
41.53
-
Sep 29, 2026
41.66
41.66
41.66
41.66
41.66
-
Sep 28, 2026
41.77
41.77
41.77
41.77
41.77
-
Sep 25, 2026
42.03
42.03
42.03
42.03
42.03
-
Sep 24, 2026
41.89
41.89
41.89
41.89
41.89
-
Sep 23, 2026
41.77
41.77
41.77
41.77
41.77
-
Sep 22, 2026
42.06
42.06
42.06
42.06
42.06
-
Sep 21, 2026
41.98
41.98
41.98
41.98
41.98
-
Sep 18, 2026
41.28
41.28
41.28
41.28
41.28
-
Sep 17, 2026
41.25
41.25
41.25
41.25
41.25
-
Sep 16, 2026
40.65
40.65
40.65
40.65
40.65
-
Sep 15, 2026
40.80
40.80
40.80
40.80
40.80
-
Sep 14, 2026
40.95
40.95
40.95
40.95
40.95
-
Sep 11, 2026
41.28
41.28
41.28
41.28
41.28
-
Sep 10, 2026
40.94
40.94
40.94
40.94
40.94
-
Sep 9, 2026
41.33
41.33
41.33
41.33
41.33
-
Sep 8, 2026
41.58
41.58
41.58
41.58
41.58
-
Sep 4, 2026
41.74
41.74
41.74
41.74
41.74
-
Sep 3, 2026
41.80
41.80
41.80
41.80
41.80
-
Sep 2, 2026
41.33
41.33
41.33
41.33
41.33
-
Sep 1, 2026
41.09
41.09
41.09
41.09
41.09
-
Aug 31, 2026
41.40
41.40
41.40
41.40
41.40
-
Aug 28, 2026
41.57
41.57
41.57
41.57
41.57
-
Aug 27, 2026
41.83
41.83
41.83
41.83
41.83
-
Aug 26, 2026
41.41
41.41
41.41
41.41
41.41
-
Aug 25, 2026
41.41
41.41
41.41
41.41
41.41
-
Aug 24, 2026
41.22
41.22
41.22
41.22
41.22
-
Aug 21, 2026
41.41
41.41
41.41
41.41
41.41
-
Aug 20, 2026
41.14
41.14
41.14
41.14
41.14
-
Aug 19, 2026
41.58
41.58
41.58
41.58
41.58
-
Aug 18, 2026
41.37
41.37
41.37
41.37
41.37
-
Aug 17, 2026
41.83
41.83
41.83
41.83
41.83
-
Aug 14, 2026
41.81
41.81
41.81
41.81
41.81
-
Aug 13, 2026
41.89
41.89
41.89
41.89
41.89
-
Aug 12, 2026
41.76
41.76
41.76
41.76
41.76
-
Aug 11, 2026
41.58
41.58
41.58
41.58
41.58
-
Aug 10, 2026
41.72
41.72
41.72
41.72
41.72
-
Aug 7, 2026
41.74
41.74
41.74
41.74
41.74
-
Aug 6, 2026
41.49
41.49
41.49
41.49
41.49
-
Aug 5, 2026
41.59
41.59
41.59
41.59
41.59
-
Aug 4, 2026
41.66
41.66
41.66
41.66
41.66
-
Aug 3, 2026
40.88
40.88
40.88
40.88
40.88
-
Jul 31, 2026
40.36
40.36
40.36
40.36
40.36
-
Jul 30, 2026
40.02
40.02
40.02
40.02
40.02
-
Jul 29, 2026
39.22
39.22
39.22
39.22
39.22
-
Jul 28, 2026
39.97
39.97
39.97
39.97
39.97
-
Jul 27, 2026
40.11
40.11
40.11
40.11
40.11
-
Jul 24, 2026
40.33
40.33
40.33
40.33
40.33
-
Jul 23, 2026
40.46
40.46
40.46
40.46
40.46
-
Jul 22, 2026
40.85
40.85
40.85
40.85
40.85
-
Jul 21, 2026
40.81
40.81
40.81
40.81
40.81
-
Jul 20, 2026
40.25
40.25
40.25
40.25
40.25
-
Jul 17, 2026
40.37
40.37
40.37
40.37
40.37
-
Jul 16, 2026
40.76
40.76
40.76
40.76
40.76
-
Jul 15, 2026
41.21
41.21
41.21
41.21
41.21
-
Jul 14, 2026
41.08
41.08
41.08
41.08
41.08
-
Jul 13, 2026
40.65
40.65
40.65
40.65
40.65
-
Jul 10, 2026
41.12
41.12
41.12
41.12
41.12
-
Jul 9, 2026
41.07
41.07
41.07
41.07
41.07
-
Jul 8, 2026
40.71
40.71
40.71
40.71
40.71
-
Jul 7, 2026
40.74
40.74
40.74
40.74
40.74
-
Jul 6, 2026
41.17
41.17
41.17
41.17
41.17
-
Jul 2, 2026
40.81
40.81
40.81
40.81
40.81
-
Jul 1, 2026
41.08
41.08
41.08
41.08
41.08
-
Jun 30, 2026
41.67
41.67
41.67
41.67
41.67
-
Jun 29, 2026
41.15
41.15
41.15
41.15
41.15
-
Jun 26, 2026
40.41
40.41
40.41
40.41
40.41
-
Jun 25, 2026
40.72
40.72
40.72
40.72
40.72
-
Jun 24, 2026
40.43
40.43
40.43
40.43
40.43
-
Jun 23, 2026
40.52
40.52
40.52
40.52
40.52
-
Jun 22, 2026
41.45
41.45
41.45
41.45
41.45
-
Jun 18, 2026
41.54
41.54
41.54
41.54
41.54
-
Jun 17, 2026
41.00
41.00
41.00
41.00
41.00
-
Jun 16, 2026
41.34
41.34
41.34
41.34
41.34
-
Jun 15, 2026
41.69
41.69
41.69
41.69
41.69
-
Jun 12, 2026
40.96
40.96
40.96
40.96
40.96
-
Jun 11, 2026
40.71
40.71
40.71
40.71
40.71
-
Jun 10, 2026
39.60
39.60
39.60
39.60
39.60
-
Jun 9, 2026
40.45
40.45
40.45
40.45
40.45
-
Jun 8, 2026
40.49
40.49
40.49
40.49
40.49
-
Jun 5, 2026
40.15
40.15
40.15
40.15
40.15
-
Jun 4, 2026
41.67
41.67
41.67
41.67
41.67
-
Jun 3, 2026
41.40
41.40
41.40
41.40
41.40
-
Jun 2, 2026
41.58
41.58
41.58
41.58
41.58
-
Jun 1, 2026
41.38
41.38
41.38
41.38
41.38
-
May 29, 2026
41.25
41.25
41.25
41.25
41.25
-
May 28, 2026
41.32
41.32
41.32
41.32
41.32
-
May 27, 2026
41.08
41.08
41.08
41.08
41.08
-
May 26, 2026
41.03
41.03
41.03
41.03
41.03
-
May 22, 2026
40.51
40.51
40.51
40.51
40.51
-
May 21, 2026
40.38
40.38
40.38
40.38
40.38
-
May 20, 2026
40.29
40.29
40.29
40.29
40.29
-
May 19, 2026
39.75
39.75
39.75
39.75
39.75
-
May 18, 2026
40.02
40.02
40.02
40.02
40.02
-
May 15, 2026
40.26
40.26
40.26
40.26
40.26
-
May 14, 2026
41.05
41.05
41.05
41.05
41.05
-
May 13, 2026
40.84
40.84
40.84
40.84
40.84
-
May 12, 2026
40.41
40.41
40.41
40.41
40.41
-
May 11, 2026
40.54
40.54
40.54
40.54
40.54
-
May 8, 2026
40.31
40.31
40.31
40.31
40.31
-
May 7, 2026
39.89
39.89
39.89
39.89
39.89
-
May 6, 2026
40.42
40.42
40.42
40.42
40.42
-
May 5, 2026
39.63
39.63
39.63
39.63
39.63
-
May 4, 2026
39.23
39.23
39.23
39.23
39.23
-
May 1, 2026
39.37
39.37
39.37
39.37
39.37
-
Apr 30, 2026
39.34
39.34
39.34
39.34
39.34
-
Apr 29, 2026
38.88
38.88
38.88
38.88
38.88
-
Apr 28, 2026
38.94
38.94
38.94
38.94
38.94
-
Apr 27, 2026
39.34
39.34
39.34
39.34
39.34
-
Apr 24, 2026
39.26
39.26
39.26
39.26
39.26
-
Apr 23, 2026
38.91
38.91
38.91
38.91
38.91
-
Apr 22, 2026
38.93
38.93
38.93
38.93
38.93
-
Apr 21, 2026
38.53
38.53
38.53
38.53
38.53
-
Apr 20, 2026
38.82
38.82
38.82
38.82
38.82
-
Apr 17, 2026
38.83
38.83
38.83
38.83
38.83
-
Apr 16, 2026
38.34
38.34
38.34
38.34
38.34
-
Apr 15, 2026
38.35
38.35
38.35
38.35
38.35
-
Apr 14, 2026
38.31
38.31
38.31
38.31
38.31
-
Apr 13, 2026
37.89
37.89
37.89
37.89
37.89
-
Apr 10, 2026
37.59
37.59
37.59
37.59
37.59
-
Apr 9, 2026
37.49
37.49
37.49
37.49
37.49
-
Apr 8, 2026
37.21
37.21
37.21
37.21
37.21
-
Apr 7, 2026
36.12
36.12
36.12
36.12
36.12
-
Apr 6, 2026
36.01
36.01
36.01
36.01
36.01
-
Apr 2, 2026
35.83
35.83
35.83
35.83
35.83
-
Apr 1, 2026
35.83
35.83
35.83
35.83
35.83
-
Mar 31, 2026
35.42
35.42
35.42
35.42
35.42
-
Mar 30, 2026
34.21
34.21
34.21
34.21
34.21
-
Mar 27, 2026
34.46
34.46
34.46
34.46
34.46
-
Mar 26, 2026
34.91
34.91
34.91
34.91
34.91
-
Mar 25, 2026
35.74
35.74
35.74
35.74
35.74
-
Mar 24, 2026
35.47
35.47
35.47
35.47
35.47
-
Mar 23, 2026
35.41
35.41
35.41
35.41
35.41
-
Mar 20, 2026
34.92
34.92
34.92
34.92
34.92
-
Mar 19, 2026
35.59
35.59
35.59
35.59
35.59
-
Mar 18, 2026
35.69
35.69
35.69
35.69
35.69
-
Mar 17, 2026
36.17
36.17
36.17
36.17
36.17
-
Mar 16, 2026
36.02
36.02
36.02
36.02
36.02
-
Mar 13, 2026
35.58
35.58
35.58
35.58
35.58
-
Mar 12, 2026
35.86
35.86
35.86
35.86
35.86
-
Mar 11, 2026
36.50
36.50
36.50
36.50
36.50
-
Mar 10, 2026
36.46
36.46
36.46
36.46
36.46
-
Mar 9, 2026
36.44
36.44
36.44
36.44
36.44
-
Mar 6, 2026
35.94
35.94
35.94
35.94
35.94
-
Mar 5, 2026
36.61
36.61
36.61
36.61
36.61
-
Mar 4, 2026
37.08
37.08
37.08
37.08
37.08
-
Mar 3, 2026
36.81
36.81
36.81
36.81
36.81
-
Mar 2, 2026
37.44
37.44
37.44
37.44
37.44
-
Feb 27, 2026
37.47
37.47
37.47
37.47
37.47
-
Feb 26, 2026
37.68
37.68
37.68
37.68
37.68
-
Feb 25, 2026
38.03
38.03
38.03
38.03
38.03
-
Feb 24, 2026
37.86
37.86
37.86
37.86
37.86
-
Feb 23, 2026
37.52
37.52
37.52
37.52
37.52
-
Feb 20, 2026
37.83
37.83
37.83
37.83
37.83
-
Feb 19, 2026
37.45
37.45
37.45
37.45
37.45
-
Feb 18, 2026
37.46
37.46
37.46
37.46
37.46
-
Feb 17, 2026
37.14
37.14
37.14
37.14
37.14
-
Feb 13, 2026
37.09
37.09
37.09
37.09
37.09
-
Feb 12, 2026
37.05
37.05
37.05
37.05
37.05
-
Feb 11, 2026
37.75
37.75
37.75
37.75
37.75
-
Feb 10, 2026
37.64
37.64
37.64
37.64
37.64
-
Feb 9, 2026
37.86
37.86
37.86
37.86
37.86
-
Feb 6, 2026
37.50
37.50
37.50
37.50
37.50
-
Feb 5, 2026
36.63
36.63
36.63
36.63
36.63
-
Feb 4, 2026
37.23
37.23
37.23
37.23
37.23
-
Feb 3, 2026
37.53
37.53
37.53
37.53
37.53
-
Feb 2, 2026
37.65
37.65
37.65
37.65
37.65
-
Jan 30, 2026
37.34
37.34
37.34
37.34
37.34
-
Jan 29, 2026
37.87
37.87
37.87
37.87
37.87
-
Jan 28, 2026
37.85
37.85
37.85
37.85
37.85
-
Jan 27, 2026
37.85
37.85
37.85
37.85
37.85
-
Jan 26, 2026
37.54
37.54
37.54
37.54
37.54
-
Jan 23, 2026
37.40
37.40
37.40
37.40
37.40
-
Jan 22, 2026
37.47
37.47
37.47
37.47
37.47
-
Jan 21, 2026
37.25
37.25
37.25
37.25
37.25
-
Jan 20, 2026
36.74
36.74
36.74
36.74
36.74
-
Jan 16, 2026
37.47
37.47
37.47
37.47
37.47
-
Jan 15, 2026
37.47
37.47
37.47
37.47
37.47
-
Jan 14, 2026
37.21
37.21
37.21
37.21
37.21
-
Jan 13, 2026
37.46
37.46
37.46
37.46
37.46
-
Jan 12, 2026
37.44
37.44
37.44
37.44
37.44
-
Jan 9, 2026
37.31
37.31
37.31
37.31
37.31
-
Jan 8, 2026
36.99
36.99
36.99
36.99
36.99
-
Jan 7, 2026
37.07
37.07
37.07
37.07
37.07
-
Jan 6, 2026
37.21
37.21
37.21
37.21
37.21
-
Jan 5, 2026
36.86
36.86
36.86
36.86
36.86
-
Jan 2, 2026
36.63
36.63
36.63
36.63
36.63
-
Dec 31, 2025
36.30
36.30
36.30
36.30
36.30
-
Dec 30, 2025
36.56
36.56
36.56
36.56
36.56
-
Dec 29, 2025
36.67
36.67
36.67
36.67
36.67
-
Dec 26, 2025
36.86
36.86
36.86
36.86
36.86
-
Dec 24, 2025
36.84
36.84
36.84
36.84
36.84
-
Dec 23, 2025
36.73
36.73
36.73
36.73
36.73
-
Dec 22, 2025
36.54
36.54
36.54
36.54
36.54
-
Dec 19, 2025
2.404
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
36.27
36.27
36.27
36.27
36.27
-
Dec 18, 2025
38.14
38.14
38.14
38.14
35.74
-
Dec 17, 2025
37.75
37.75
37.75
37.75
35.37
-
Dec 16, 2025
38.33
38.33
38.33
38.33
35.91
-
Dec 15, 2025
38.38
38.38
38.38
38.38
35.96
-
Dec 12, 2025
38.51
38.51
38.51
38.51
36.08
-
Dec 11, 2025
39.15
39.15
39.15
39.15
36.68
-
Dec 10, 2025
39.12
39.12
39.12
39.12
36.65
-
Dec 9, 2025
38.80
38.80
38.80
38.80
36.35
-
Dec 8, 2025
38.86
38.86
38.86
38.86
36.41
-
Dec 5, 2025
38.93
38.93
38.93
38.93
36.48
-
Dec 4, 2025
38.87
38.87
38.87
38.87
36.42
-
Dec 3, 2025
38.83
38.83
38.83
38.83
36.38
-
Dec 2, 2025
38.77
38.77
38.77
38.77
36.33
-
Dec 1, 2025
38.62
38.62
38.62
38.62
36.19
-
Nov 28, 2025
38.81
38.81
38.81
38.81
36.36
-
Nov 26, 2025
38.60
38.60
38.60
38.60
36.17
-
Nov 25, 2025
38.28
38.28
38.28
38.28
35.87
-
Nov 24, 2025
37.96
37.96
37.96
37.96
35.57
-
Nov 21, 2025
37.20
37.20
37.20
37.20
34.86
-
Nov 20, 2025
36.90
36.90
36.90
36.90
34.57
-
Nov 19, 2025
37.65
37.65
37.65
37.65
35.28
-
Nov 18, 2025
37.37
37.37
37.37
37.37
35.01
-
Nov 17, 2025
37.70
37.70
37.70
37.70
35.32
-
Nov 14, 2025
38.04
38.04
38.04
38.04
35.64
-
Nov 13, 2025
38.04
38.04
38.04
38.04
35.64
-
Nov 12, 2025
38.87
38.87
38.87
38.87
36.42
-
Nov 11, 2025
38.85
38.85
38.85
38.85
36.40
-
Nov 10, 2025
38.89
38.89
38.89
38.89
36.44
-
Nov 7, 2025
38.14
38.14
38.14
38.14
35.74
-
Nov 6, 2025
38.11
38.11
38.11
38.11
35.71
-
Nov 5, 2025
38.49
38.49
38.49
38.49
36.06
-
Nov 4, 2025
38.29
38.29
38.29
38.29
35.88
-
Nov 3, 2025
38.95
38.95
38.95
38.95
36.49
-
