Fidelity Advisor Diversified Stock M (FDTEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.49
+0.04 (0.10%)
At close: Dec 4, 2025
FDTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 0.15% |
| Dec 4, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 0.10% |
| Dec 3, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 0.15% |
| Dec 2, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | 0.38% |
| Dec 1, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | -0.51% |
| Nov 28, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 0.56% |
| Nov 26, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.85% |
| Nov 25, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | 0.83% |
| Nov 24, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 2.06% |
| Nov 21, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | 0.80% |
| Nov 20, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | -2.01% |
| Nov 19, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 0.74% |
| Nov 18, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | -0.86% |
| Nov 17, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | -0.91% |
| Nov 14, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 0.03% |
| Nov 13, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -2.15% |
| Nov 12, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.05% |
| Nov 11, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | -0.10% |
| Nov 10, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 1.96% |
| Nov 7, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 0.05% |
| Nov 6, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | -0.97% |
| Nov 5, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 0.54% |
| Nov 4, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | -1.72% |
| Nov 3, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 0.41% |
| Oct 31, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | 0.25% |
| Oct 30, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | -1.30% |
| Oct 29, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.45% |
| Oct 28, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 0.51% |
| Oct 27, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | 1.23% |
| Oct 24, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 1.01% |
| Oct 23, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.86% |
| Oct 22, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | -0.75% |
| Oct 21, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | -0.46% |
| Oct 20, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 1.15% |
| Oct 17, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.13% |
| Oct 16, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -0.42% |
| Oct 15, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | 0.63% |
| Oct 14, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | -0.42% |
| Oct 13, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 2.05% |
| Oct 10, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | -2.95% |
| Oct 9, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.26% |
| Oct 8, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.75% |
| Oct 7, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | -0.49% |
| Oct 6, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 0.49% |
| Oct 3, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | -0.16% |
| Oct 2, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 0.29% |
| Oct 1, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 0.10% |
| Sep 30, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 0.16% |
| Sep 29, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 0.31% |
| Sep 26, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0.50% |
| Sep 25, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -0.60% |
| Sep 24, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | -0.52% |
| Sep 23, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | -0.70% |
| Sep 22, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.52% |
| Sep 19, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 0.50% |
| Sep 18, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 0.71% |
| Sep 17, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | -0.31% |
| Sep 16, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | -0.21% |
| Sep 15, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 0.60% |
| Sep 12, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | -0.13% |
| Sep 11, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 0.40% |
| Sep 10, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | 0.50% |
| Sep 9, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | 0.43% |
| Sep 8, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | 0.53% |
| Sep 5, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | -0.32% |
| Sep 4, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | 0.91% |
| Sep 3, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 0.49% |
| Sep 2, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | -0.59% |
| Aug 29, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | -1.04% |
| Aug 28, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 0.43% |
| Aug 27, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 0.11% |
| Aug 26, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 0.67% |
| Aug 25, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | -0.35% |
| Aug 22, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 1.44% |
| Aug 21, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -0.30% |
| Aug 20, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -0.24% |
| Aug 19, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | -1.07% |
| Aug 18, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 0.03% |
| Aug 15, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -0.32% |
| Aug 14, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| Aug 13, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | -0.05% |
| Aug 12, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 1.05% |
| Aug 11, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | -0.30% |
| Aug 8, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 0.79% |
| Aug 7, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 0.08% |
| Aug 6, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.65% |
| Aug 5, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | -0.54% |
| Aug 4, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 1.74% |
| Aug 1, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | -1.82% |
| Jul 31, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.30% |
| Jul 30, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 0.05% |
| Jul 29, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -0.43% |
| Jul 28, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 0.05% |
| Jul 25, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | 0.44% |
| Jul 24, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 0.19% |
| Jul 23, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 0.96% |
| Jul 22, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -0.22% |
| Jul 21, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 0.03% |
| Jul 18, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.03% |
| Jul 17, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 0.52% |