Fidelity Strategic Dividend & Income Fund (FASDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.50
-0.03 (-0.15%)
At close: Dec 5, 2025
FASDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | - | -5.73% |
| Dec 4, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.05% |
| Dec 3, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.67% |
| Dec 2, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.10% |
| Dec 1, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.82% |
| Nov 28, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.41% |
| Nov 26, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.52% |
| Nov 25, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.78% |
| Nov 24, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.31% |
| Nov 21, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% |
| Nov 20, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.84% |
| Nov 19, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.16% |
| Nov 18, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.05% |
| Nov 17, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.72% |
| Nov 14, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| Nov 13, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.97% |
| Nov 12, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| Nov 11, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.52% |
| Nov 10, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.52% |
| Nov 7, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.73% |
| Nov 6, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.57% |
| Nov 5, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.57% |
| Nov 4, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.62% |
| Nov 3, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.16% |
| Oct 31, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| Oct 30, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.21% |
| Oct 29, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.46% |
| Oct 28, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.71% |
| Oct 27, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.51% |
| Oct 24, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.57% |
| Oct 23, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.26% |
| Oct 22, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.41% |
| Oct 21, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.05% |
| Oct 20, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.62% |
| Oct 17, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.31% |
| Oct 16, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.57% |
| Oct 15, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.42% |
| Oct 14, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.52% |
| Oct 13, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 1.05% |
| Oct 10, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -1.51% |
| Oct 9, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.41% |
| Oct 8, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.21% |
| Oct 7, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.26% |
| Oct 6, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| Oct 3, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.26% |
| Oct 2, 2025 | 19.29 | 19.29 | 19.29 | 19.40 | 19.29 | -0.15% |
| Oct 1, 2025 | 19.32 | 19.32 | 19.32 | 19.43 | 19.32 | 0.67% |
| Sep 30, 2025 | 19.19 | 19.19 | 19.19 | 19.30 | 19.19 | 0.52% |
| Sep 29, 2025 | 19.09 | 19.09 | 19.09 | 19.20 | 19.09 | 0.10% |
| Sep 26, 2025 | 19.07 | 19.07 | 19.07 | 19.18 | 19.07 | 0.52% |
| Sep 25, 2025 | 18.97 | 18.97 | 18.97 | 19.08 | 18.97 | -0.47% |
| Sep 24, 2025 | 19.06 | 19.06 | 19.06 | 19.17 | 19.06 | -0.42% |
| Sep 23, 2025 | 19.14 | 19.14 | 19.14 | 19.25 | 19.14 | 0.05% |
| Sep 22, 2025 | 19.13 | 19.13 | 19.13 | 19.24 | 19.13 | 0.05% |
| Sep 19, 2025 | 19.12 | 19.12 | 19.12 | 19.23 | 19.12 | -0.05% |
| Sep 18, 2025 | 19.13 | 19.13 | 19.13 | 19.24 | 19.13 | 0.31% |
| Sep 17, 2025 | 19.07 | 19.07 | 19.07 | 19.18 | 19.07 | 0.16% |
| Sep 16, 2025 | 19.04 | 19.04 | 19.04 | 19.15 | 19.04 | -0.16% |
| Sep 15, 2025 | 19.07 | 19.07 | 19.07 | 19.18 | 19.07 | 0.05% |
| Sep 12, 2025 | 19.06 | 19.06 | 19.06 | 19.17 | 19.06 | -0.36% |
| Sep 11, 2025 | 19.13 | 19.13 | 19.13 | 19.24 | 19.13 | 0.94% |
| Sep 10, 2025 | 18.95 | 18.95 | 18.95 | 19.06 | 18.95 | 0.26% |
| Sep 9, 2025 | 18.90 | 18.90 | 18.90 | 19.01 | 18.90 | 0.11% |
| Sep 8, 2025 | 18.88 | 18.88 | 18.88 | 18.99 | 18.88 | - |
| Sep 5, 2025 | 18.88 | 18.88 | 18.88 | 18.99 | 18.88 | 0.16% |
| Sep 4, 2025 | 18.85 | 18.85 | 18.85 | 18.96 | 18.85 | 0.53% |
| Sep 3, 2025 | 18.75 | 18.75 | 18.75 | 18.86 | 18.75 | -0.11% |
| Sep 2, 2025 | 18.77 | 18.77 | 18.77 | 18.88 | 18.77 | -0.42% |
| Aug 29, 2025 | 18.85 | 18.85 | 18.85 | 18.96 | 18.85 | - |
| Aug 28, 2025 | 18.85 | 18.85 | 18.85 | 18.96 | 18.85 | - |
| Aug 27, 2025 | 18.85 | 18.85 | 18.85 | 18.96 | 18.85 | 0.32% |
| Aug 26, 2025 | 18.79 | 18.79 | 18.79 | 18.90 | 18.79 | 0.27% |
| Aug 25, 2025 | 18.74 | 18.74 | 18.74 | 18.85 | 18.74 | -0.74% |
| Aug 22, 2025 | 18.88 | 18.88 | 18.88 | 18.99 | 18.88 | 1.12% |
| Aug 21, 2025 | 18.67 | 18.67 | 18.67 | 18.78 | 18.67 | -0.16% |
| Aug 20, 2025 | 18.70 | 18.70 | 18.70 | 18.81 | 18.70 | 0.21% |
| Aug 19, 2025 | 18.67 | 18.67 | 18.67 | 18.77 | 18.66 | 0.21% |
| Aug 18, 2025 | 18.63 | 18.63 | 18.63 | 18.73 | 18.62 | - |
| Aug 15, 2025 | 18.63 | 18.63 | 18.63 | 18.73 | 18.62 | - |
| Aug 14, 2025 | 18.63 | 18.63 | 18.63 | 18.73 | 18.62 | -0.37% |
| Aug 13, 2025 | 18.69 | 18.69 | 18.69 | 18.80 | 18.69 | 0.59% |
| Aug 12, 2025 | 18.59 | 18.59 | 18.59 | 18.69 | 18.58 | 0.75% |
| Aug 11, 2025 | 18.45 | 18.45 | 18.45 | 18.55 | 18.45 | -0.22% |
| Aug 8, 2025 | 18.49 | 18.49 | 18.49 | 18.59 | 18.49 | 0.05% |
| Aug 7, 2025 | 18.48 | 18.48 | 18.48 | 18.58 | 18.48 | 0.16% |
| Aug 6, 2025 | 18.45 | 18.45 | 18.45 | 18.55 | 18.45 | -0.16% |
| Aug 5, 2025 | 18.48 | 18.48 | 18.48 | 18.58 | 18.48 | -0.11% |
| Aug 4, 2025 | 18.50 | 18.50 | 18.50 | 18.60 | 18.50 | 0.87% |
| Aug 1, 2025 | 18.34 | 18.34 | 18.34 | 18.44 | 18.34 | -0.59% |
| Jul 31, 2025 | 18.45 | 18.45 | 18.45 | 18.55 | 18.45 | -0.48% |
| Jul 30, 2025 | 18.54 | 18.54 | 18.54 | 18.64 | 18.54 | -0.43% |
| Jul 29, 2025 | 18.62 | 18.62 | 18.62 | 18.72 | 18.61 | 0.32% |
| Jul 28, 2025 | 18.56 | 18.56 | 18.56 | 18.66 | 18.56 | -0.53% |
| Jul 25, 2025 | 18.66 | 18.66 | 18.66 | 18.76 | 18.65 | 0.11% |
| Jul 24, 2025 | 18.64 | 18.64 | 18.64 | 18.74 | 18.63 | -0.21% |
| Jul 23, 2025 | 18.67 | 18.67 | 18.67 | 18.78 | 18.67 | 0.37% |
| Jul 22, 2025 | 18.61 | 18.61 | 18.61 | 18.71 | 18.60 | 0.75% |
| Jul 21, 2025 | 18.47 | 18.47 | 18.47 | 18.57 | 18.47 | - |
| Jul 18, 2025 | 18.47 | 18.47 | 18.47 | 18.57 | 18.47 | -0.05% |
| Jul 17, 2025 | 18.48 | 18.48 | 18.48 | 18.58 | 18.48 | 0.54% |