Nasdaq - Delayed Quote
USD
Fidelity Advisor Diversified Stock Z (FZACX)
44.38
-0.41
(-0.92%)
At close: 8:07:09 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
44.38
44.38
44.38
44.38
44.38
-
Oct 30, 2026
44.79
44.79
44.79
44.79
44.79
-
Oct 29, 2026
45.76
45.76
45.76
45.76
45.76
-
Oct 28, 2026
45.89
45.89
45.89
45.89
45.89
-
Oct 27, 2026
45.72
45.72
45.72
45.72
45.72
-
Oct 26, 2026
45.35
45.35
45.35
45.35
45.35
-
Oct 23, 2026
45.09
45.09
45.09
45.09
45.09
-
Oct 22, 2026
45.16
45.16
45.16
45.16
45.16
-
Oct 21, 2026
46.26
46.26
46.26
46.26
46.26
-
Oct 20, 2026
45.85
45.85
45.85
45.85
45.85
-
Oct 19, 2026
45.68
45.68
45.68
45.68
45.68
-
Oct 16, 2026
45.42
45.42
45.42
45.42
45.42
-
Oct 15, 2026
46.12
46.12
46.12
46.12
46.12
-
Oct 14, 2026
45.99
45.99
45.99
45.99
45.99
-
Oct 13, 2026
46.65
46.65
46.65
46.65
46.65
-
Oct 12, 2026
46.62
46.62
46.62
46.62
46.62
-
Oct 9, 2026
46.74
46.74
46.74
46.74
46.74
-
Oct 8, 2026
46.25
46.25
46.25
46.25
46.25
-
Oct 7, 2026
46.65
46.65
46.65
46.65
46.65
-
Oct 6, 2026
46.86
46.86
46.86
46.86
46.86
-
Oct 5, 2026
46.79
46.79
46.79
46.79
46.79
-
Oct 2, 2026
46.44
46.44
46.44
46.44
46.44
-
Oct 1, 2026
46.02
46.02
46.02
46.02
46.02
-
Sep 30, 2026
45.99
45.99
45.99
45.99
45.99
-
Sep 29, 2026
46.14
46.14
46.14
46.14
46.14
-
Sep 28, 2026
46.26
46.26
46.26
46.26
46.26
-
Sep 25, 2026
46.55
46.55
46.55
46.55
46.55
-
Sep 24, 2026
46.39
46.39
46.39
46.39
46.39
-
Sep 23, 2026
46.25
46.25
46.25
46.25
46.25
-
Sep 22, 2026
46.57
46.57
46.57
46.57
46.57
-
Sep 21, 2026
46.49
46.49
46.49
46.49
46.49
-
Sep 18, 2026
45.71
45.71
45.71
45.71
45.71
-
Sep 17, 2026
45.68
45.68
45.68
45.68
45.68
-
Sep 16, 2026
45.01
45.01
45.01
45.01
45.01
-
Sep 15, 2026
45.18
45.18
45.18
45.18
45.18
-
Sep 14, 2026
45.34
45.34
45.34
45.34
45.34
-
Sep 11, 2026
45.70
45.70
45.70
45.70
45.70
-
Sep 10, 2026
45.33
45.33
45.33
45.33
45.33
-
Sep 9, 2026
45.76
45.76
45.76
45.76
45.76
-
Sep 8, 2026
46.04
46.04
46.04
46.04
46.04
-
Sep 4, 2026
46.22
46.22
46.22
46.22
46.22
-
Sep 3, 2026
46.28
46.28
46.28
46.28
46.28
-
Sep 2, 2026
45.76
45.76
45.76
45.76
45.76
-
Sep 1, 2026
45.49
45.49
45.49
45.49
45.49
-
Aug 31, 2026
45.84
45.84
45.84
45.84
45.84
-
Aug 28, 2026
46.03
46.03
46.03
46.03
46.03
-
Aug 27, 2026
46.30
46.30
46.30
46.30
46.30
-
Aug 26, 2026
45.84
45.84
45.84
45.84
45.84
-
Aug 25, 2026
45.85
45.85
45.85
45.85
45.85
-
Aug 24, 2026
45.63
45.63
45.63
45.63
45.63
-
Aug 21, 2026
45.85
45.85
45.85
45.85
45.85
-
Aug 20, 2026
45.54
45.54
45.54
45.54
45.54
-
Aug 19, 2026
46.03
46.03
46.03
46.03
46.03
-
Aug 18, 2026
45.79
45.79
45.79
45.79
45.79
-
Aug 17, 2026
46.30
46.30
46.30
46.30
46.30
-
Aug 14, 2026
46.28
46.28
46.28
46.28
46.28
-
Aug 13, 2026
46.37
46.37
46.37
46.37
46.37
-
Aug 12, 2026
46.22
46.22
46.22
46.22
46.22
-
Aug 11, 2026
46.02
46.02
46.02
46.02
46.02
-
Aug 10, 2026
46.18
46.18
46.18
46.18
46.18
-
Aug 7, 2026
46.20
46.20
46.20
46.20
46.20
-
Aug 6, 2026
45.92
45.92
45.92
45.92
45.92
-
Aug 5, 2026
46.03
46.03
46.03
46.03
46.03
-
Aug 4, 2026
46.11
46.11
46.11
46.11
46.11
-
Aug 3, 2026
45.24
45.24
45.24
45.24
45.24
-
Jul 31, 2026
44.67
44.67
44.67
44.67
44.67
-
Jul 30, 2026
44.29
44.29
44.29
44.29
44.29
-
Jul 29, 2026
43.40
43.40
43.40
43.40
43.40
-
Jul 28, 2026
44.24
44.24
44.24
44.24
44.24
-
Jul 27, 2026
44.39
44.39
44.39
44.39
44.39
-
Jul 24, 2026
44.63
44.63
44.63
44.63
44.63
-
Jul 23, 2026
44.78
44.78
44.78
44.78
44.78
-
Jul 22, 2026
45.20
45.20
45.20
45.20
45.20
-
Jul 21, 2026
45.16
45.16
45.16
45.16
45.16
-
Jul 20, 2026
44.54
44.54
44.54
44.54
44.54
-
Jul 17, 2026
44.68
44.68
44.68
44.68
44.68
-
Jul 16, 2026
45.11
45.11
45.11
45.11
45.11
-
Jul 15, 2026
45.60
45.60
45.60
45.60
45.60
-
Jul 14, 2026
45.46
45.46
45.46
45.46
45.46
-
Jul 13, 2026
44.99
44.99
44.99
44.99
44.99
-
Jul 10, 2026
45.51
45.51
45.51
45.51
45.51
-
Jul 9, 2026
45.45
45.45
45.45
45.45
45.45
-
Jul 8, 2026
45.05
45.05
45.05
45.05
45.05
-
Jul 7, 2026
45.08
45.08
45.08
45.08
45.08
-
Jul 6, 2026
45.56
45.56
45.56
45.56
45.56
-
Jul 2, 2026
45.16
45.16
45.16
45.16
45.16
-
Jul 1, 2026
45.45
45.45
45.45
45.45
45.45
-
Jun 30, 2026
46.11
46.11
46.11
46.11
46.11
-
Jun 29, 2026
45.53
45.53
45.53
45.53
45.53
-
Jun 26, 2026
44.72
44.72
44.72
44.72
44.72
-
Jun 25, 2026
45.06
45.06
45.06
45.06
45.06
-
Jun 24, 2026
44.74
44.74
44.74
44.74
44.74
-
Jun 23, 2026
44.83
44.83
44.83
44.83
44.83
-
Jun 22, 2026
45.87
45.87
45.87
45.87
45.87
-
Jun 18, 2026
45.96
45.96
45.96
45.96
45.96
-
Jun 17, 2026
45.36
45.36
45.36
45.36
45.36
-
Jun 16, 2026
45.74
45.74
45.74
45.74
45.74
-
Jun 15, 2026
46.13
46.13
46.13
46.13
46.13
-
Jun 12, 2026
45.32
45.32
45.32
45.32
45.32
-
Jun 11, 2026
45.04
45.04
45.04
45.04
45.04
-
Jun 10, 2026
43.81
43.81
43.81
43.81
43.81
-
Jun 9, 2026
44.75
44.75
44.75
44.75
44.75
-
Jun 8, 2026
44.80
44.80
44.80
44.80
44.80
-
Jun 5, 2026
44.42
44.42
44.42
44.42
44.42
-
Jun 4, 2026
46.10
46.10
46.10
46.10
46.10
-
Jun 3, 2026
45.80
45.80
45.80
45.80
45.80
-
Jun 2, 2026
46.00
46.00
46.00
46.00
46.00
-
Jun 1, 2026
45.77
45.77
45.77
45.77
45.77
-
May 29, 2026
45.64
45.64
45.64
45.64
45.64
-
May 28, 2026
45.71
45.71
45.71
45.71
45.71
-
May 27, 2026
45.44
45.44
45.44
45.44
45.44
-
May 26, 2026
45.39
45.39
45.39
45.39
45.39
-
May 22, 2026
44.82
44.82
44.82
44.82
44.82
-
May 21, 2026
44.67
44.67
44.67
44.67
44.67
-
May 20, 2026
44.56
44.56
44.56
44.56
44.56
-
May 19, 2026
43.97
43.97
43.97
43.97
43.97
-
May 18, 2026
44.27
44.27
44.27
44.27
44.27
-
May 15, 2026
44.53
44.53
44.53
44.53
44.53
-
May 14, 2026
45.40
45.40
45.40
45.40
45.40
-
May 13, 2026
45.17
45.17
45.17
45.17
45.17
-
May 12, 2026
44.69
44.69
44.69
44.69
44.69
-
May 11, 2026
44.83
44.83
44.83
44.83
44.83
-
May 8, 2026
44.58
44.58
44.58
44.58
44.58
-
May 7, 2026
44.12
44.12
44.12
44.12
44.12
-
May 6, 2026
44.70
44.70
44.70
44.70
44.70
-
May 5, 2026
43.83
43.83
43.83
43.83
43.83
-
May 4, 2026
43.39
43.39
43.39
43.39
43.39
-
May 1, 2026
43.54
43.54
43.54
43.54
43.54
-
Apr 30, 2026
43.50
43.50
43.50
43.50
43.50
-
Apr 29, 2026
42.99
42.99
42.99
42.99
42.99
-
Apr 28, 2026
43.06
43.06
43.06
43.06
43.06
-
Apr 27, 2026
43.51
43.51
43.51
43.51
43.51
-
Apr 24, 2026
43.42
43.42
43.42
43.42
43.42
-
Apr 23, 2026
43.02
43.02
43.02
43.02
43.02
-
Apr 22, 2026
43.05
43.05
43.05
43.05
43.05
-
Apr 21, 2026
42.61
42.61
42.61
42.61
42.61
-
Apr 20, 2026
42.93
42.93
42.93
42.93
42.93
-
Apr 17, 2026
42.94
42.94
42.94
42.94
42.94
-
Apr 16, 2026
42.40
42.40
42.40
42.40
42.40
-
Apr 15, 2026
42.40
42.40
42.40
42.40
42.40
-
Apr 14, 2026
42.36
42.36
42.36
42.36
42.36
-
Apr 13, 2026
41.90
41.90
41.90
41.90
41.90
-
Apr 10, 2026
41.56
41.56
41.56
41.56
41.56
-
Apr 9, 2026
41.46
41.46
41.46
41.46
41.46
-
Apr 8, 2026
41.14
41.14
41.14
41.14
41.14
-
Apr 7, 2026
39.93
39.93
39.93
39.93
39.93
-
Apr 6, 2026
39.81
39.81
39.81
39.81
39.81
-
Apr 2, 2026
39.61
39.61
39.61
39.61
39.61
-
Apr 1, 2026
39.61
39.61
39.61
39.61
39.61
-
Mar 31, 2026
39.16
39.16
39.16
39.16
39.16
-
Mar 30, 2026
37.83
37.83
37.83
37.83
37.83
-
Mar 27, 2026
38.10
38.10
38.10
38.10
38.10
-
Mar 26, 2026
38.60
38.60
38.60
38.60
38.60
-
Mar 25, 2026
39.51
39.51
39.51
39.51
39.51
-
Mar 24, 2026
39.21
39.21
39.21
39.21
39.21
-
Mar 23, 2026
39.15
39.15
39.15
39.15
39.15
-
Mar 20, 2026
38.60
38.60
38.60
38.60
38.60
-
Mar 19, 2026
39.35
39.35
39.35
39.35
39.35
-
Mar 18, 2026
39.46
39.46
39.46
39.46
39.46
-
Mar 17, 2026
39.99
39.99
39.99
39.99
39.99
-
Mar 16, 2026
39.82
39.82
39.82
39.82
39.82
-
Mar 13, 2026
39.33
39.33
39.33
39.33
39.33
-
Mar 12, 2026
39.64
39.64
39.64
39.64
39.64
-
Mar 11, 2026
40.35
40.35
40.35
40.35
40.35
-
Mar 10, 2026
40.31
40.31
40.31
40.31
40.31
-
Mar 9, 2026
40.28
40.28
40.28
40.28
40.28
-
Mar 6, 2026
39.73
39.73
39.73
39.73
39.73
-
Mar 5, 2026
40.47
40.47
40.47
40.47
40.47
-
Mar 4, 2026
40.98
40.98
40.98
40.98
40.98
-
Mar 3, 2026
40.69
40.69
40.69
40.69
40.69
-
Mar 2, 2026
41.39
41.39
41.39
41.39
41.39
-
Feb 27, 2026
41.42
41.42
41.42
41.42
41.42
-
Feb 26, 2026
41.65
41.65
41.65
41.65
41.65
-
Feb 25, 2026
42.03
42.03
42.03
42.03
42.03
-
Feb 24, 2026
41.85
41.85
41.85
41.85
41.85
-
Feb 23, 2026
41.47
41.47
41.47
41.47
41.47
-
Feb 20, 2026
41.81
41.81
41.81
41.81
41.81
-
Feb 19, 2026
41.40
41.40
41.40
41.40
41.40
-
Feb 18, 2026
41.40
41.40
41.40
41.40
41.40
-
Feb 17, 2026
41.05
41.05
41.05
41.05
41.05
-
Feb 13, 2026
40.99
40.99
40.99
40.99
40.99
-
Feb 12, 2026
40.94
40.94
40.94
40.94
40.94
-
Feb 11, 2026
41.72
41.72
41.72
41.72
41.72
-
Feb 10, 2026
41.59
41.59
41.59
41.59
41.59
-
Feb 9, 2026
41.84
41.84
41.84
41.84
41.84
-
Feb 6, 2026
41.44
41.44
41.44
41.44
41.44
-
Feb 5, 2026
40.48
40.48
40.48
40.48
40.48
-
Feb 4, 2026
41.14
41.14
41.14
41.14
41.14
-
Feb 3, 2026
41.47
41.47
41.47
41.47
41.47
-
Feb 2, 2026
41.60
41.60
41.60
41.60
41.60
-
Jan 30, 2026
41.26
41.26
41.26
41.26
41.26
-
Jan 29, 2026
41.84
41.84
41.84
41.84
41.84
-
Jan 28, 2026
41.83
41.83
41.83
41.83
41.83
-
Jan 27, 2026
41.83
41.83
41.83
41.83
41.83
-
Jan 26, 2026
41.48
41.48
41.48
41.48
41.48
-
Jan 23, 2026
41.32
41.32
41.32
41.32
41.32
-
Jan 22, 2026
41.40
41.40
41.40
41.40
41.40
-
Jan 21, 2026
41.16
41.16
41.16
41.16
41.16
-
Jan 20, 2026
40.59
40.59
40.59
40.59
40.59
-
Jan 16, 2026
41.40
41.40
41.40
41.40
41.40
-
Jan 15, 2026
41.40
41.40
41.40
41.40
41.40
-
Jan 14, 2026
41.11
41.11
41.11
41.11
41.11
-
Jan 13, 2026
41.39
41.39
41.39
41.39
41.39
-
Jan 12, 2026
41.36
41.36
41.36
41.36
41.36
-
Jan 9, 2026
41.22
41.22
41.22
41.22
41.22
-
Jan 8, 2026
40.86
40.86
40.86
40.86
40.86
-
Jan 7, 2026
40.96
40.96
40.96
40.96
40.96
-
Jan 6, 2026
41.11
41.11
41.11
41.11
41.11
-
Jan 5, 2026
40.72
40.72
40.72
40.72
40.72
-
Jan 2, 2026
40.47
40.47
40.47
40.47
40.47
-
Dec 31, 2025
40.11
40.11
40.11
40.11
40.11
-
Dec 30, 2025
40.39
40.39
40.39
40.39
40.39
-
Dec 29, 2025
40.51
40.51
40.51
40.51
40.51
-
Dec 26, 2025
40.72
40.72
40.72
40.72
40.72
-
Dec 24, 2025
40.69
40.69
40.69
40.69
40.69
-
Dec 23, 2025
40.58
40.58
40.58
40.58
40.58
-
Dec 22, 2025
40.37
40.37
40.37
40.37
40.37
-
Dec 19, 2025
2.518
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
40.06
40.06
40.06
40.06
40.06
-
Dec 18, 2025
42.00
42.00
42.00
42.00
39.48
-
Dec 17, 2025
41.57
41.57
41.57
41.57
39.08
-
Dec 16, 2025
42.20
42.20
42.20
42.20
39.67
-
Dec 15, 2025
42.26
42.26
42.26
42.26
39.73
-
Dec 12, 2025
42.40
42.40
42.40
42.40
39.86
-
Dec 11, 2025
43.10
43.10
43.10
43.10
40.52
-
Dec 10, 2025
43.08
43.08
43.08
43.08
40.50
-
Dec 9, 2025
42.72
42.72
42.72
42.72
40.16
-
Dec 8, 2025
42.79
42.79
42.79
42.79
40.22
-
Dec 5, 2025
42.86
42.86
42.86
42.86
40.29
-
Dec 4, 2025
42.80
42.80
42.80
42.80
40.23
-
Dec 3, 2025
42.74
42.74
42.74
42.74
40.18
-
Dec 2, 2025
42.68
42.68
42.68
42.68
40.12
-
Dec 1, 2025
42.52
42.52
42.52
42.52
39.97
-
Nov 28, 2025
42.73
42.73
42.73
42.73
40.17
-
Nov 26, 2025
42.49
42.49
42.49
42.49
39.94
-
Nov 25, 2025
42.14
42.14
42.14
42.14
39.61
-
Nov 24, 2025
41.79
41.79
41.79
41.79
39.28
-
Nov 21, 2025
40.95
40.95
40.95
40.95
38.49
-
Nov 20, 2025
40.62
40.62
40.62
40.62
38.18
-
Nov 19, 2025
41.44
41.44
41.44
41.44
38.96
-
Nov 18, 2025
41.14
41.14
41.14
41.14
38.67
-
Nov 17, 2025
41.50
41.50
41.50
41.50
39.01
-
Nov 14, 2025
41.87
41.87
41.87
41.87
39.36
-
Nov 13, 2025
41.87
41.87
41.87
41.87
39.36
-
Nov 12, 2025
42.78
42.78
42.78
42.78
40.22
-
Nov 11, 2025
42.76
42.76
42.76
42.76
40.20
-
Nov 10, 2025
42.81
42.81
42.81
42.81
40.24
-
Nov 7, 2025
41.98
41.98
41.98
41.98
39.46
-
Nov 6, 2025
41.95
41.95
41.95
41.95
39.43
-
Nov 5, 2025
42.36
42.36
42.36
42.36
39.82
-
Nov 4, 2025
42.14
42.14
42.14
42.14
39.61
-
Nov 3, 2025
42.86
42.86
42.86
42.86
40.29
-
