Fidelity Advisor Diversified Stock Fund - Class M (FDTEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
37.22
-0.48 (-1.27%)
At close: Mar 5, 2026
FDTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | -1.27% |
| Mar 4, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.72% |
| Mar 3, 2026 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | -1.68% |
| Mar 2, 2026 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | -0.05% |
| Feb 27, 2026 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | -0.57% |
| Feb 26, 2026 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | -0.91% |
| Feb 25, 2026 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 0.42% |
| Feb 24, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.89% |
| Feb 23, 2026 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | -0.81% |
| Feb 20, 2026 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 1.02% |
| Feb 19, 2026 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| Feb 18, 2026 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 0.82% |
| Feb 17, 2026 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | 0.13% |
| Feb 13, 2026 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | 0.13% |
| Feb 12, 2026 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | -1.85% |
| Feb 11, 2026 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 0.29% |
| Feb 10, 2026 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | -0.60% |
| Feb 9, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.97% |
| Feb 6, 2026 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | 2.36% |
| Feb 5, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -1.59% |
| Feb 4, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -0.84% |
| Feb 3, 2026 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | -0.31% |
| Feb 2, 2026 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 0.82% |
| Jan 30, 2026 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | -1.38% |
| Jan 29, 2026 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 0.03% |
| Jan 28, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Jan 27, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.84% |
| Jan 26, 2026 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 0.37% |
| Jan 23, 2026 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -0.16% |
| Jan 22, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.55% |
| Jan 21, 2026 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | 1.39% |
| Jan 20, 2026 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | -1.94% |
| Jan 16, 2026 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| Jan 15, 2026 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 0.69% |
| Jan 14, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -0.66% |
| Jan 13, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.05% |
| Jan 12, 2026 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 0.34% |
| Jan 9, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 0.85% |
| Jan 8, 2026 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | -0.21% |
| Jan 7, 2026 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | -0.37% |
| Jan 6, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 0.96% |
| Jan 5, 2026 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 0.62% |
| Jan 2, 2026 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 0.89% |
| Dec 31, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | -0.73% |
| Dec 30, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.29% |
| Dec 29, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | -0.51% |
| Dec 26, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.08% |
| Dec 24, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | 0.27% |
| Dec 23, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 0.51% |
| Dec 22, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 0.79% |
| Dec 19, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | -4.80% |
| Dec 18, 2025 | 36.45 | 36.45 | 36.45 | 38.75 | 36.45 | 1.04% |
| Dec 17, 2025 | 36.07 | 36.07 | 36.07 | 38.35 | 36.07 | -1.52% |
| Dec 16, 2025 | 36.62 | 36.62 | 36.62 | 38.94 | 36.62 | -0.13% |
| Dec 15, 2025 | 36.67 | 36.67 | 36.67 | 38.99 | 36.67 | -0.33% |
| Dec 12, 2025 | 36.79 | 36.79 | 36.79 | 39.12 | 36.79 | -1.63% |
| Dec 11, 2025 | 37.40 | 37.40 | 37.40 | 39.77 | 37.40 | 0.05% |
| Dec 10, 2025 | 37.39 | 37.39 | 37.39 | 39.75 | 37.39 | 0.81% |
| Dec 9, 2025 | 37.09 | 37.09 | 37.09 | 39.43 | 37.08 | -0.13% |
| Dec 8, 2025 | 37.13 | 37.13 | 37.13 | 39.48 | 37.13 | -0.18% |
| Dec 5, 2025 | 37.20 | 37.20 | 37.20 | 39.55 | 37.20 | 0.15% |
| Dec 4, 2025 | 37.14 | 37.14 | 37.14 | 39.49 | 37.14 | 0.10% |
| Dec 3, 2025 | 37.10 | 37.10 | 37.10 | 39.45 | 37.10 | 0.15% |
| Dec 2, 2025 | 37.05 | 37.05 | 37.05 | 39.39 | 37.05 | 0.38% |
| Dec 1, 2025 | 36.91 | 36.91 | 36.91 | 39.24 | 36.91 | -0.51% |
| Nov 28, 2025 | 37.09 | 37.09 | 37.09 | 39.44 | 37.09 | 0.56% |
| Nov 26, 2025 | 36.89 | 36.89 | 36.89 | 39.22 | 36.89 | 0.85% |
| Nov 25, 2025 | 36.58 | 36.58 | 36.58 | 38.89 | 36.58 | 0.83% |
| Nov 24, 2025 | 36.28 | 36.28 | 36.28 | 38.57 | 36.28 | 2.06% |
| Nov 21, 2025 | 35.54 | 35.54 | 35.54 | 37.79 | 35.54 | 0.80% |
| Nov 20, 2025 | 35.26 | 35.26 | 35.26 | 37.49 | 35.26 | -2.01% |
| Nov 19, 2025 | 35.98 | 35.98 | 35.98 | 38.26 | 35.98 | 0.74% |
| Nov 18, 2025 | 35.72 | 35.72 | 35.72 | 37.98 | 35.72 | -0.86% |
| Nov 17, 2025 | 36.03 | 36.03 | 36.03 | 38.31 | 36.03 | -0.91% |
| Nov 14, 2025 | 36.36 | 36.36 | 36.36 | 38.66 | 36.36 | 0.03% |
| Nov 13, 2025 | 36.35 | 36.35 | 36.35 | 38.65 | 36.35 | -2.15% |
| Nov 12, 2025 | 37.15 | 37.15 | 37.15 | 39.50 | 37.15 | 0.05% |
| Nov 11, 2025 | 37.13 | 37.13 | 37.13 | 39.48 | 37.13 | -0.10% |
| Nov 10, 2025 | 37.17 | 37.17 | 37.17 | 39.52 | 37.17 | 1.96% |
| Nov 7, 2025 | 36.45 | 36.45 | 36.45 | 38.76 | 36.45 | 0.05% |
| Nov 6, 2025 | 36.44 | 36.44 | 36.44 | 38.74 | 36.44 | -0.97% |
| Nov 5, 2025 | 36.79 | 36.79 | 36.79 | 39.12 | 36.79 | 0.54% |
| Nov 4, 2025 | 36.60 | 36.60 | 36.60 | 38.91 | 36.60 | -1.72% |
| Nov 3, 2025 | 37.24 | 37.24 | 37.24 | 39.59 | 37.24 | 0.41% |
| Oct 31, 2025 | 37.09 | 37.09 | 37.09 | 39.43 | 37.08 | 0.25% |
| Oct 30, 2025 | 36.99 | 36.99 | 36.99 | 39.33 | 36.99 | -1.30% |
| Oct 29, 2025 | 37.48 | 37.48 | 37.48 | 39.85 | 37.48 | 0.45% |
| Oct 28, 2025 | 37.31 | 37.31 | 37.31 | 39.67 | 37.31 | 0.51% |
| Oct 27, 2025 | 37.12 | 37.12 | 37.12 | 39.47 | 37.12 | 1.23% |
| Oct 24, 2025 | 36.67 | 36.67 | 36.67 | 38.99 | 36.67 | 1.01% |
| Oct 23, 2025 | 36.30 | 36.30 | 36.30 | 38.60 | 36.30 | 0.86% |
| Oct 22, 2025 | 35.99 | 35.99 | 35.99 | 38.27 | 35.99 | -0.75% |
| Oct 21, 2025 | 36.27 | 36.27 | 36.27 | 38.56 | 36.27 | -0.46% |
| Oct 20, 2025 | 36.44 | 36.44 | 36.44 | 38.74 | 36.44 | 1.15% |
| Oct 17, 2025 | 36.02 | 36.02 | 36.02 | 38.30 | 36.02 | 0.13% |
| Oct 16, 2025 | 35.98 | 35.98 | 35.98 | 38.25 | 35.97 | -0.42% |
| Oct 15, 2025 | 36.13 | 36.13 | 36.13 | 38.41 | 36.13 | 0.63% |
| Oct 14, 2025 | 35.90 | 35.90 | 35.90 | 38.17 | 35.90 | -0.42% |
| Oct 13, 2025 | 36.05 | 36.05 | 36.05 | 38.33 | 36.05 | 2.05% |
| Oct 10, 2025 | 35.33 | 35.33 | 35.33 | 37.56 | 35.33 | -2.95% |