Skip to main content
Fidelity Advisor Strategic Div & Inc C (FCSDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.34
-0.01 (-0.05%)
Dec 5, 2025, 8:10 AM EST

FCSDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202518.3218.3218.3218.3218.32-0.11%
Dec 4, 202518.3418.3418.3418.3418.34-0.05%
Dec 3, 202518.3518.3518.3518.3518.350.66%
Dec 2, 202518.2318.2318.2318.2318.23-0.11%
Dec 1, 202518.2518.2518.2518.2518.25-0.82%
Nov 28, 202518.4018.4018.4018.4018.400.38%
Nov 26, 202518.3318.3318.3318.3318.330.55%
Nov 25, 202518.2318.2318.2318.2318.230.77%
Nov 24, 202518.0918.0918.0918.0918.090.22%
Nov 21, 202518.0518.0518.0518.0518.051.06%
Nov 20, 202517.8617.8617.8617.8617.86-0.83%
Nov 19, 202518.0118.0118.0118.0118.01-0.11%
Nov 18, 202518.0318.0318.0318.0318.030.06%
Nov 17, 202518.0218.0218.0218.0218.02-0.72%
Nov 14, 202518.1518.1518.1518.1518.15-
Nov 13, 202518.1518.1518.1518.1518.15-1.04%
Nov 12, 202518.3418.3418.3418.3418.34-
Nov 11, 202518.3418.3418.3418.3418.340.55%
Nov 10, 202518.2418.2418.2418.2418.240.50%
Nov 7, 202518.1518.1518.1518.1518.150.72%
Nov 6, 202518.0218.0218.0218.0218.02-0.55%
Nov 5, 202518.1218.1218.1218.1218.120.55%
Nov 4, 202518.0218.0218.0218.0218.02-0.61%
Nov 3, 202518.1318.1318.1318.1318.13-0.22%
Oct 31, 202518.1718.1718.1718.1718.170.06%
Oct 30, 202518.1618.1618.1618.1618.16-0.22%
Oct 29, 202518.2018.2018.2018.2018.20-0.44%
Oct 28, 202518.2818.2818.2818.2818.28-0.71%
Oct 27, 202518.4118.4118.4118.4118.410.49%
Oct 24, 202518.3218.3218.3218.3218.320.49%
Oct 23, 202518.2318.2318.2318.2318.230.28%
Oct 22, 202518.1818.1818.1818.1818.18-0.33%
Oct 21, 202518.2418.2418.2418.2418.24-0.11%
Oct 20, 202518.2618.2618.2618.2618.260.61%
Oct 17, 202518.1518.1518.1518.1518.150.39%
Oct 16, 202518.0818.0818.0818.0818.08-0.66%
Oct 15, 202518.2018.2018.2018.2018.200.44%
Oct 14, 202518.1218.1218.1218.1218.120.50%
Oct 13, 202518.0318.0318.0318.0318.031.07%
Oct 10, 202517.8417.8417.8417.8417.84-1.49%
Oct 9, 202518.1118.1118.1118.1118.11-0.44%
Oct 8, 202518.1918.1918.1918.1918.190.22%
Oct 7, 202518.1518.1518.1518.1518.15-0.27%
Oct 6, 202518.2018.2018.2018.2018.20-
Oct 3, 202518.2018.2018.2018.2018.20-0.05%
Oct 2, 202518.1418.1418.1418.2118.14-0.11%
Oct 1, 202518.1618.1618.1618.2318.160.61%
Sep 30, 202518.0518.0518.0518.1218.050.50%
Sep 29, 202517.9617.9617.9618.0317.960.11%
Sep 26, 202517.9417.9417.9418.0117.940.56%
Sep 25, 202517.8417.8417.8417.9117.84-0.50%
Sep 24, 202517.9317.9317.9318.0017.93-0.39%
Sep 23, 202518.0018.0018.0018.0718.000.06%
Sep 22, 202517.9917.9917.9918.0617.990.06%
Sep 19, 202517.9817.9817.9818.0517.98-0.06%
Sep 18, 202517.9917.9917.9918.0617.990.22%
Sep 17, 202517.9517.9517.9518.0217.950.17%
Sep 16, 202517.9217.9217.9217.9917.92-0.17%
Sep 15, 202517.9517.9517.9518.0217.950.11%
Sep 12, 202517.9317.9317.9318.0017.93-0.39%
Sep 11, 202518.0018.0018.0018.0718.001.01%
Sep 10, 202517.8217.8217.8217.8917.820.17%
Sep 9, 202517.7917.7917.7917.8617.790.11%
Sep 8, 202517.7717.7717.7717.8417.77-
Sep 5, 202517.7717.7717.7717.8417.770.17%
Sep 4, 202517.7417.7417.7417.8117.740.51%
Sep 3, 202517.6517.6517.6517.7217.65-0.06%
Sep 2, 202517.6617.6617.6617.7317.66-0.45%
Aug 29, 202517.7417.7417.7417.8117.74-
Aug 28, 202517.7417.7417.7417.8117.74-
Aug 27, 202517.7417.7417.7417.8117.740.34%
Aug 26, 202517.6817.6817.6817.7517.680.17%
Aug 25, 202517.6517.6517.6517.7217.65-0.67%
Aug 22, 202517.7717.7717.7717.8417.771.13%
Aug 21, 202517.5717.5717.5717.6417.57-0.23%
Aug 20, 202517.6117.6117.6117.6817.610.23%
Aug 19, 202517.5717.5717.5717.6417.570.28%
Aug 18, 202517.5217.5217.5217.5917.52-
Aug 15, 202517.5217.5217.5217.5917.52-
Aug 14, 202517.5217.5217.5217.5917.52-0.45%
Aug 13, 202517.6017.6017.6017.6717.600.63%
Aug 12, 202517.4917.4917.4917.5617.490.75%
Aug 11, 202517.3617.3617.3617.4317.36-0.23%
Aug 8, 202517.4017.4017.4017.4717.400.06%
Aug 7, 202517.3917.3917.3917.4617.390.17%
Aug 6, 202517.3617.3617.3617.4317.36-0.17%
Aug 5, 202517.3917.3917.3917.4617.39-0.11%
Aug 4, 202517.4117.4117.4117.4817.410.87%
Aug 1, 202517.2617.2617.2617.3317.26-0.63%
Jul 31, 202517.3717.3717.3717.4417.37-0.46%
Jul 30, 202517.4517.4517.4517.5217.45-0.40%
Jul 29, 202517.5217.5217.5217.5917.520.29%
Jul 28, 202517.4717.4717.4717.5417.47-0.51%
Jul 25, 202517.5617.5617.5617.6317.560.11%
Jul 24, 202517.5417.5417.5417.6117.54-0.28%
Jul 23, 202517.5917.5917.5917.6617.590.46%
Jul 22, 202517.5117.5117.5117.5817.510.74%
Jul 21, 202517.3817.3817.3817.4517.38-0.06%
Jul 18, 202517.3917.3917.3917.4617.39-0.06%
Jul 17, 202517.4017.4017.4017.4717.400.52%