Fidelity Advisor Strategic Dividend & Income Fund - Class A (FASDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.05
+0.04 (0.20%)
At close: Mar 4, 2026
FASDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.20% |
| Mar 3, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -1.19% |
| Mar 2, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.10% |
| Feb 27, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.30% |
| Feb 26, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.05% |
| Feb 25, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.15% |
| Feb 24, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.50% |
| Feb 23, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.15% |
| Feb 20, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.30% |
| Feb 19, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.05% |
| Feb 18, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.10% |
| Feb 17, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.25% |
| Feb 13, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.71% |
| Feb 12, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.50% |
| Feb 11, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.50% |
| Feb 10, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.15% |
| Feb 9, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.25% |
| Feb 6, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 1.96% |
| Feb 5, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.36% |
| Feb 4, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.41% |
| Feb 3, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.62% |
| Feb 2, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.26% |
| Jan 30, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Jan 29, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.31% |
| Jan 28, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.16% |
| Jan 27, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.47% |
| Jan 26, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| Jan 23, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.10% |
| Jan 22, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| Jan 21, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.85% |
| Jan 20, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.89% |
| Jan 16, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.32% |
| Jan 15, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.11% |
| Jan 14, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.37% |
| Jan 13, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.32% |
| Jan 12, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.27% |
| Jan 9, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.32% |
| Jan 8, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.43% |
| Jan 7, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.59% |
| Jan 6, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.59% |
| Jan 5, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.27% |
| Jan 2, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.76% |
| Dec 31, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.48% |
| Dec 30, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.11% |
| Dec 29, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.11% |
| Dec 26, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -5.77% |
| Dec 24, 2025 | 18.68 | 18.68 | 18.68 | 19.75 | 18.68 | 0.46% |
| Dec 23, 2025 | 18.60 | 18.60 | 18.60 | 19.66 | 18.60 | -0.05% |
| Dec 22, 2025 | 18.61 | 18.61 | 18.61 | 19.67 | 18.61 | 0.46% |
| Dec 19, 2025 | 18.52 | 18.52 | 18.52 | 19.58 | 18.52 | 0.31% |
| Dec 18, 2025 | 18.46 | 18.46 | 18.46 | 19.52 | 18.46 | 0.26% |
| Dec 17, 2025 | 18.42 | 18.42 | 18.42 | 19.47 | 18.42 | -0.21% |
| Dec 16, 2025 | 18.46 | 18.46 | 18.46 | 19.51 | 18.45 | -0.56% |
| Dec 15, 2025 | 18.56 | 18.56 | 18.56 | 19.62 | 18.56 | 0.20% |
| Dec 12, 2025 | 18.52 | 18.52 | 18.52 | 19.58 | 18.52 | -0.46% |
| Dec 11, 2025 | 18.61 | 18.61 | 18.61 | 19.67 | 18.61 | 0.56% |
| Dec 10, 2025 | 18.50 | 18.50 | 18.50 | 19.56 | 18.50 | 0.67% |
| Dec 9, 2025 | 18.38 | 18.38 | 18.38 | 19.43 | 18.38 | -0.05% |
| Dec 8, 2025 | 18.39 | 18.39 | 18.39 | 19.44 | 18.39 | -0.31% |
| Dec 5, 2025 | 18.45 | 18.45 | 18.45 | 19.50 | 18.45 | -0.15% |
| Dec 4, 2025 | 18.47 | 18.47 | 18.47 | 19.53 | 18.47 | -0.05% |
| Dec 3, 2025 | 18.48 | 18.48 | 18.48 | 19.54 | 18.48 | 0.67% |
| Dec 2, 2025 | 18.36 | 18.36 | 18.36 | 19.41 | 18.36 | -0.10% |
| Dec 1, 2025 | 18.38 | 18.38 | 18.38 | 19.43 | 18.38 | -0.82% |
| Nov 28, 2025 | 18.53 | 18.53 | 18.53 | 19.59 | 18.53 | 0.41% |
| Nov 26, 2025 | 18.46 | 18.46 | 18.46 | 19.51 | 18.45 | 0.52% |
| Nov 25, 2025 | 18.36 | 18.36 | 18.36 | 19.41 | 18.36 | 0.78% |
| Nov 24, 2025 | 18.22 | 18.22 | 18.22 | 19.26 | 18.22 | 0.31% |
| Nov 21, 2025 | 18.16 | 18.16 | 18.16 | 19.20 | 18.16 | 1.05% |
| Nov 20, 2025 | 17.97 | 17.97 | 17.97 | 19.00 | 17.97 | -0.84% |
| Nov 19, 2025 | 18.12 | 18.12 | 18.12 | 19.16 | 18.12 | -0.16% |
| Nov 18, 2025 | 18.15 | 18.15 | 18.15 | 19.19 | 18.15 | 0.05% |
| Nov 17, 2025 | 18.14 | 18.14 | 18.14 | 19.18 | 18.14 | -0.72% |
| Nov 14, 2025 | 18.28 | 18.28 | 18.28 | 19.32 | 18.28 | - |
| Nov 13, 2025 | 18.28 | 18.28 | 18.28 | 19.32 | 18.28 | -0.97% |
| Nov 12, 2025 | 18.46 | 18.46 | 18.46 | 19.51 | 18.45 | - |
| Nov 11, 2025 | 18.46 | 18.46 | 18.46 | 19.51 | 18.45 | 0.52% |
| Nov 10, 2025 | 18.36 | 18.36 | 18.36 | 19.41 | 18.36 | 0.52% |
| Nov 7, 2025 | 18.27 | 18.27 | 18.27 | 19.31 | 18.27 | 0.73% |
| Nov 6, 2025 | 18.13 | 18.13 | 18.13 | 19.17 | 18.13 | -0.57% |
| Nov 5, 2025 | 18.24 | 18.24 | 18.24 | 19.28 | 18.24 | 0.57% |
| Nov 4, 2025 | 18.13 | 18.13 | 18.13 | 19.17 | 18.13 | -0.62% |
| Nov 3, 2025 | 18.25 | 18.25 | 18.25 | 19.29 | 18.25 | -0.16% |
| Oct 31, 2025 | 18.28 | 18.28 | 18.28 | 19.32 | 18.28 | - |
| Oct 30, 2025 | 18.28 | 18.28 | 18.28 | 19.32 | 18.28 | -0.21% |
| Oct 29, 2025 | 18.31 | 18.31 | 18.31 | 19.36 | 18.31 | -0.46% |
| Oct 28, 2025 | 18.40 | 18.40 | 18.40 | 19.45 | 18.40 | -0.71% |
| Oct 27, 2025 | 18.53 | 18.53 | 18.53 | 19.59 | 18.53 | 0.51% |
| Oct 24, 2025 | 18.44 | 18.44 | 18.44 | 19.49 | 18.44 | 0.57% |
| Oct 23, 2025 | 18.33 | 18.33 | 18.33 | 19.38 | 18.33 | 0.26% |
| Oct 22, 2025 | 18.29 | 18.29 | 18.29 | 19.33 | 18.28 | -0.41% |
| Oct 21, 2025 | 18.36 | 18.36 | 18.36 | 19.41 | 18.36 | -0.05% |
| Oct 20, 2025 | 18.37 | 18.37 | 18.37 | 19.42 | 18.37 | 0.62% |
| Oct 17, 2025 | 18.26 | 18.26 | 18.26 | 19.30 | 18.26 | 0.31% |
| Oct 16, 2025 | 18.20 | 18.20 | 18.20 | 19.24 | 18.20 | -0.57% |
| Oct 15, 2025 | 18.30 | 18.30 | 18.30 | 19.35 | 18.30 | 0.42% |
| Oct 14, 2025 | 18.23 | 18.23 | 18.23 | 19.27 | 18.23 | 0.52% |
| Oct 13, 2025 | 18.13 | 18.13 | 18.13 | 19.17 | 18.13 | 1.05% |
| Oct 10, 2025 | 17.94 | 17.94 | 17.94 | 18.97 | 17.94 | -1.51% |
| Oct 9, 2025 | 18.22 | 18.22 | 18.22 | 19.26 | 18.22 | -0.41% |