Fidelity Advisor Diversified Stock Fund - Class M (FDTEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.58
+0.07 (0.18%)
At close: Apr 27, 2026
FDTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 0.18% |
| Apr 24, 2026 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 0.92% |
| Apr 23, 2026 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | -0.05% |
| Apr 22, 2026 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 1.03% |
| Apr 21, 2026 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | -0.74% |
| Apr 20, 2026 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | -0.03% |
| Apr 17, 2026 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 1.28% |
| Apr 16, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.03% |
| Apr 15, 2026 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | 0.11% |
| Apr 14, 2026 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 1.08% |
| Apr 13, 2026 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 0.81% |
| Apr 10, 2026 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 0.24% |
| Apr 9, 2026 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 0.79% |
| Apr 8, 2026 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 2.99% |
| Apr 7, 2026 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 0.31% |
| Apr 6, 2026 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0.51% |
| Apr 2, 2026 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | -0.03% |
| Apr 1, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 1.18% |
| Mar 31, 2026 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 3.52% |
| Mar 30, 2026 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | -0.71% |
| Mar 27, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.31% |
| Mar 26, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -2.31% |
| Mar 25, 2026 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 0.78% |
| Mar 24, 2026 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 0.14% |
| Mar 23, 2026 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 1.40% |
| Mar 20, 2026 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -1.86% |
| Mar 19, 2026 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | -0.31% |
| Mar 18, 2026 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -1.32% |
| Mar 17, 2026 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 0.42% |
| Mar 16, 2026 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 1.23% |
| Mar 13, 2026 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | -0.77% |
| Mar 12, 2026 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -1.76% |
| Mar 11, 2026 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 0.11% |
| Mar 10, 2026 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 0.06% |
| Mar 9, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 1.39% |
| Mar 6, 2026 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -1.84% |
| Mar 5, 2026 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -1.26% |
| Mar 4, 2026 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 0.72% |
| Mar 3, 2026 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | -1.69% |
| Mar 2, 2026 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | -0.05% |
| Feb 27, 2026 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | -0.57% |
| Feb 26, 2026 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | -0.91% |
| Feb 25, 2026 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 0.43% |
| Feb 24, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0.90% |
| Feb 23, 2026 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | -0.81% |
| Feb 20, 2026 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 1.01% |
| Feb 19, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| Feb 18, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 0.82% |
| Feb 17, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 0.14% |
| Feb 13, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.14% |
| Feb 12, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -1.86% |
| Feb 11, 2026 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 0.30% |
| Feb 10, 2026 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | -0.59% |
| Feb 9, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0.95% |
| Feb 6, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.36% |
| Feb 5, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -1.59% |
| Feb 4, 2026 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | -0.81% |
| Feb 3, 2026 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | -0.32% |
| Feb 2, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.82% |
| Jan 30, 2026 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -1.37% |
| Jan 29, 2026 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | 0.03% |
| Jan 28, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| Jan 27, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0.84% |
| Jan 26, 2026 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 0.35% |
| Jan 23, 2026 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | -0.16% |
| Jan 22, 2026 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 0.57% |
| Jan 21, 2026 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 1.39% |
| Jan 20, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -1.96% |
| Jan 16, 2026 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| Jan 15, 2026 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 0.68% |
| Jan 14, 2026 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | -0.65% |
| Jan 13, 2026 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 0.05% |
| Jan 12, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 0.35% |
| Jan 9, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 0.85% |
| Jan 8, 2026 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -0.22% |
| Jan 7, 2026 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | -0.38% |
| Jan 6, 2026 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 0.97% |
| Jan 5, 2026 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 0.61% |
| Jan 2, 2026 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 0.90% |
| Dec 31, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -0.72% |
| Dec 30, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -0.28% |
| Dec 29, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.53% |
| Dec 26, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 0.08% |
| Dec 24, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 0.28% |
| Dec 23, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 0.50% |
| Dec 22, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 0.79% |
| Dec 19, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -4.79% |
| Dec 18, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 35.12 | 1.03% |
| Dec 17, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 34.76 | -1.52% |
| Dec 16, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 35.30 | -0.13% |
| Dec 15, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 35.34 | -0.32% |
| Dec 12, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 35.45 | -1.64% |
| Dec 11, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 36.05 | 0.05% |
| Dec 10, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 36.03 | 0.81% |
| Dec 9, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 35.74 | -0.13% |
| Dec 8, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 35.78 | -0.18% |
| Dec 5, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 35.85 | 0.16% |
| Dec 4, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 35.79 | 0.11% |
| Dec 3, 2025 | 38.07 | 38.07 | 38.07 | 38.07 | 35.76 | 0.16% |
| Dec 2, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 35.70 | 0.37% |