Fidelity Advisor Diversified Stock Fund Class O (FDESX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
41.07
+0.06 (0.15%)
At close: Dec 5, 2025
FDESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 0.15% |
| Dec 4, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 0.12% |
| Dec 3, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | 0.15% |
| Dec 2, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 0.39% |
| Dec 1, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | -0.51% |
| Nov 28, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 0.56% |
| Nov 26, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | 0.84% |
| Nov 25, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | 0.85% |
| Nov 24, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 2.04% |
| Nov 21, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 0.82% |
| Nov 20, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | -1.99% |
| Nov 19, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | 0.74% |
| Nov 18, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | -0.88% |
| Nov 17, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | -0.90% |
| Nov 14, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | 0.02% |
| Nov 13, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | -2.15% |
| Nov 12, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.05% |
| Nov 11, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | -0.10% |
| Nov 10, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | 1.96% |
| Nov 7, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | 0.07% |
| Nov 6, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.96% |
| Nov 5, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | 0.50% |
| Nov 4, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | -1.68% |
| Nov 3, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | 0.39% |
| Oct 31, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | 0.27% |
| Oct 30, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | -1.33% |
| Oct 29, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 0.46% |
| Oct 28, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | 0.54% |
| Oct 27, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 1.21% |
| Oct 24, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | 1.02% |
| Oct 23, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 0.86% |
| Oct 22, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -0.75% |
| Oct 21, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -0.45% |
| Oct 20, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | 1.13% |
| Oct 17, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | 0.15% |
| Oct 16, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -0.43% |
| Oct 15, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.66% |
| Oct 14, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | -0.43% |
| Oct 13, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 2.03% |
| Oct 10, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | -2.91% |
| Oct 9, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | -0.27% |
| Oct 8, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 0.78% |
| Oct 7, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -0.50% |
| Oct 6, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 0.50% |
| Oct 3, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -0.15% |
| Oct 2, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.30% |
| Oct 1, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 0.08% |
| Sep 30, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.18% |
| Sep 29, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 0.33% |
| Sep 26, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 0.48% |
| Sep 25, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | -0.60% |
| Sep 24, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -0.50% |
| Sep 23, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.70% |
| Sep 22, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 0.53% |
| Sep 19, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | 0.48% |
| Sep 18, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 0.71% |
| Sep 17, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.30% |
| Sep 16, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | -0.20% |
| Sep 15, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.61% |
| Sep 12, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | -0.15% |
| Sep 11, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 0.43% |
| Sep 10, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 0.49% |
| Sep 9, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 0.44% |
| Sep 8, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 0.54% |
| Sep 5, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | -0.33% |
| Sep 4, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 0.93% |
| Sep 3, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 0.50% |
| Sep 2, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | -0.62% |
| Aug 29, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.97% |
| Aug 28, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 0.39% |
| Aug 27, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 0.13% |
| Aug 26, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 0.67% |
| Aug 25, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -0.34% |
| Aug 22, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 1.42% |
| Aug 21, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | -0.29% |
| Aug 20, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | -0.26% |
| Aug 19, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | -1.03% |
| Aug 18, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 0.03% |
| Aug 15, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | -0.33% |
| Aug 14, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| Aug 13, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | -0.03% |
| Aug 12, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 1.04% |
| Aug 11, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -0.29% |
| Aug 8, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 0.76% |
| Aug 7, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | 0.08% |
| Aug 6, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0.66% |
| Aug 5, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | -0.52% |
| Aug 4, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 1.73% |
| Aug 1, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | -1.80% |
| Jul 31, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | 0.31% |
| Jul 30, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 0.05% |
| Jul 29, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | -0.42% |
| Jul 28, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 0.03% |
| Jul 25, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0.47% |
| Jul 24, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | 0.16% |
| Jul 23, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.98% |
| Jul 22, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | -0.24% |
| Jul 21, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | 0.05% |
| Jul 18, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.03% |
| Jul 17, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | 0.53% |