Fidelity Advisor Diversified Stock Fund Class O (FDESX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.17
+0.28 (0.72%)
Mar 4, 2026, 9:30 AM EST
FDESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | 0.72% |
| Mar 3, 2026 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | -1.67% |
| Mar 2, 2026 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | -0.08% |
| Feb 27, 2026 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | -0.55% |
| Feb 26, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.90% |
| Feb 25, 2026 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 0.43% |
| Feb 24, 2026 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 0.91% |
| Feb 23, 2026 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | -0.80% |
| Feb 20, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 0.99% |
| Feb 19, 2026 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| Feb 18, 2026 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 0.84% |
| Feb 17, 2026 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | 0.15% |
| Feb 13, 2026 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | 0.10% |
| Feb 12, 2026 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | -1.83% |
| Feb 11, 2026 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 0.28% |
| Feb 10, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -0.58% |
| Feb 9, 2026 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 0.96% |
| Feb 6, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 2.38% |
| Feb 5, 2026 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | -1.60% |
| Feb 4, 2026 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | -0.81% |
| Feb 3, 2026 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | -0.33% |
| Feb 2, 2026 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 0.84% |
| Jan 30, 2026 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | -1.38% |
| Jan 29, 2026 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 0.03% |
| Jan 28, 2026 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| Jan 27, 2026 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | 0.83% |
| Jan 26, 2026 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | 0.38% |
| Jan 23, 2026 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | -0.18% |
| Jan 22, 2026 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 0.58% |
| Jan 21, 2026 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 1.39% |
| Jan 20, 2026 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | -1.95% |
| Jan 16, 2026 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| Jan 15, 2026 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 0.69% |
| Jan 14, 2026 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | -0.66% |
| Jan 13, 2026 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 0.05% |
| Jan 12, 2026 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | 0.36% |
| Jan 9, 2026 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | 0.87% |
| Jan 8, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -0.23% |
| Jan 7, 2026 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | -0.36% |
| Jan 6, 2026 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 0.95% |
| Jan 5, 2026 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 0.62% |
| Jan 2, 2026 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | 0.91% |
| Dec 31, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | -0.73% |
| Dec 30, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.28% |
| Dec 29, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | -0.51% |
| Dec 26, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 0.05% |
| Dec 24, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | 0.28% |
| Dec 23, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 0.52% |
| Dec 22, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 0.78% |
| Dec 19, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | -4.89% |
| Dec 18, 2025 | 37.73 | 37.73 | 37.73 | 40.25 | 37.73 | 1.03% |
| Dec 17, 2025 | 37.34 | 37.34 | 37.34 | 39.84 | 37.34 | -1.51% |
| Dec 16, 2025 | 37.91 | 37.91 | 37.91 | 40.45 | 37.91 | -0.12% |
| Dec 15, 2025 | 37.96 | 37.96 | 37.96 | 40.50 | 37.96 | -0.32% |
| Dec 12, 2025 | 38.08 | 38.08 | 38.08 | 40.63 | 38.08 | -1.65% |
| Dec 11, 2025 | 38.72 | 38.72 | 38.72 | 41.31 | 38.72 | 0.07% |
| Dec 10, 2025 | 38.69 | 38.69 | 38.69 | 41.28 | 38.69 | 0.83% |
| Dec 9, 2025 | 38.37 | 38.37 | 38.37 | 40.94 | 38.37 | -0.15% |
| Dec 8, 2025 | 38.43 | 38.43 | 38.43 | 41.00 | 38.43 | -0.17% |
| Dec 5, 2025 | 38.50 | 38.50 | 38.50 | 41.07 | 38.50 | 0.15% |
| Dec 4, 2025 | 38.44 | 38.44 | 38.44 | 41.01 | 38.44 | 0.12% |
| Dec 3, 2025 | 38.39 | 38.39 | 38.39 | 40.96 | 38.39 | 0.15% |
| Dec 2, 2025 | 38.34 | 38.34 | 38.34 | 40.90 | 38.34 | 0.39% |
| Dec 1, 2025 | 38.19 | 38.19 | 38.19 | 40.74 | 38.19 | -0.51% |
| Nov 28, 2025 | 38.38 | 38.38 | 38.38 | 40.95 | 38.38 | 0.56% |
| Nov 26, 2025 | 38.17 | 38.17 | 38.17 | 40.72 | 38.17 | 0.84% |
| Nov 25, 2025 | 37.85 | 37.85 | 37.85 | 40.38 | 37.85 | 0.85% |
| Nov 24, 2025 | 37.53 | 37.53 | 37.53 | 40.04 | 37.53 | 2.04% |
| Nov 21, 2025 | 36.78 | 36.78 | 36.78 | 39.24 | 36.78 | 0.82% |
| Nov 20, 2025 | 36.48 | 36.48 | 36.48 | 38.92 | 36.48 | -1.99% |
| Nov 19, 2025 | 37.22 | 37.22 | 37.22 | 39.71 | 37.22 | 0.74% |
| Nov 18, 2025 | 36.95 | 36.95 | 36.95 | 39.42 | 36.95 | -0.88% |
| Nov 17, 2025 | 37.28 | 37.28 | 37.28 | 39.77 | 37.28 | -0.90% |
| Nov 14, 2025 | 37.62 | 37.62 | 37.62 | 40.13 | 37.61 | 0.02% |
| Nov 13, 2025 | 37.61 | 37.61 | 37.61 | 40.12 | 37.61 | -2.15% |
| Nov 12, 2025 | 38.43 | 38.43 | 38.43 | 41.00 | 38.43 | 0.05% |
| Nov 11, 2025 | 38.41 | 38.41 | 38.41 | 40.98 | 38.41 | -0.10% |
| Nov 10, 2025 | 38.45 | 38.45 | 38.45 | 41.02 | 38.45 | 1.96% |
| Nov 7, 2025 | 37.71 | 37.71 | 37.71 | 40.23 | 37.71 | 0.07% |
| Nov 6, 2025 | 37.68 | 37.68 | 37.68 | 40.20 | 37.68 | -0.96% |
| Nov 5, 2025 | 38.05 | 38.05 | 38.05 | 40.59 | 38.05 | 0.50% |
| Nov 4, 2025 | 37.86 | 37.86 | 37.86 | 40.39 | 37.86 | -1.68% |
| Nov 3, 2025 | 38.51 | 38.51 | 38.51 | 41.08 | 38.50 | 0.39% |
| Oct 31, 2025 | 38.36 | 38.36 | 38.36 | 40.92 | 38.36 | 0.27% |
| Oct 30, 2025 | 38.25 | 38.25 | 38.25 | 40.81 | 38.25 | -1.33% |
| Oct 29, 2025 | 38.77 | 38.77 | 38.77 | 41.36 | 38.77 | 0.46% |
| Oct 28, 2025 | 38.59 | 38.59 | 38.59 | 41.17 | 38.59 | 0.54% |
| Oct 27, 2025 | 38.38 | 38.38 | 38.38 | 40.95 | 38.38 | 1.21% |
| Oct 24, 2025 | 37.92 | 37.92 | 37.92 | 40.46 | 37.92 | 1.02% |
| Oct 23, 2025 | 37.54 | 37.54 | 37.54 | 40.05 | 37.54 | 0.86% |
| Oct 22, 2025 | 37.22 | 37.22 | 37.22 | 39.71 | 37.22 | -0.75% |
| Oct 21, 2025 | 37.50 | 37.50 | 37.50 | 40.01 | 37.50 | -0.45% |
| Oct 20, 2025 | 37.67 | 37.67 | 37.67 | 40.19 | 37.67 | 1.13% |
| Oct 17, 2025 | 37.25 | 37.25 | 37.25 | 39.74 | 37.25 | 0.15% |
| Oct 16, 2025 | 37.19 | 37.19 | 37.19 | 39.68 | 37.19 | -0.43% |
| Oct 15, 2025 | 37.35 | 37.35 | 37.35 | 39.85 | 37.35 | 0.66% |
| Oct 14, 2025 | 37.11 | 37.11 | 37.11 | 39.59 | 37.11 | -0.43% |
| Oct 13, 2025 | 37.27 | 37.27 | 37.27 | 39.76 | 37.27 | 2.03% |
| Oct 10, 2025 | 36.53 | 36.53 | 36.53 | 38.97 | 36.53 | -2.91% |
| Oct 9, 2025 | 37.62 | 37.62 | 37.62 | 40.14 | 37.62 | -0.27% |