Fidelity Advisor Diversified Stock A (FDTOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.87
+0.04 (0.10%)
Dec 4, 2025, 9:30 AM EST
FDTOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | 0.17% |
| Dec 4, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 0.10% |
| Dec 3, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.15% |
| Dec 2, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 0.39% |
| Dec 1, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | -0.49% |
| Nov 28, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | 0.56% |
| Nov 26, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 0.81% |
| Nov 25, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | 0.84% |
| Nov 24, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 2.05% |
| Nov 21, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | 0.82% |
| Nov 20, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | -2.00% |
| Nov 19, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 0.76% |
| Nov 18, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -0.88% |
| Nov 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.89% |
| Nov 14, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| Nov 13, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | -2.13% |
| Nov 12, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 0.05% |
| Nov 11, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | -0.10% |
| Nov 10, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 1.95% |
| Nov 7, 2025 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | 0.07% |
| Nov 6, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | -0.98% |
| Nov 5, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 0.52% |
| Nov 4, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | -1.69% |
| Nov 3, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | 0.39% |
| Oct 31, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | 0.29% |
| Oct 30, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -1.35% |
| Oct 29, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | 0.48% |
| Oct 28, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | 0.51% |
| Oct 27, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.20% |
| Oct 24, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | 1.04% |
| Oct 23, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | 0.85% |
| Oct 22, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | -0.75% |
| Oct 21, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -0.47% |
| Oct 20, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 1.15% |
| Oct 17, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 0.13% |
| Oct 16, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | -0.42% |
| Oct 15, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 0.68% |
| Oct 14, 2025 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | -0.45% |
| Oct 13, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 2.04% |
| Oct 10, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | -2.92% |
| Oct 9, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | -0.27% |
| Oct 8, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.77% |
| Oct 7, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | -0.50% |
| Oct 6, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | 0.50% |
| Oct 3, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | -0.15% |
| Oct 2, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 0.27% |
| Oct 1, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 0.07% |
| Sep 30, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 0.20% |
| Sep 29, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 0.33% |
| Sep 26, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 0.48% |
| Sep 25, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -0.60% |
| Sep 24, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | -0.50% |
| Sep 23, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | -0.72% |
| Sep 22, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 0.52% |
| Sep 19, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | 0.50% |
| Sep 18, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 0.70% |
| Sep 17, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -0.30% |
| Sep 16, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | -0.23% |
| Sep 15, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 0.63% |
| Sep 12, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -0.18% |
| Sep 11, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 0.43% |
| Sep 10, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | 0.51% |
| Sep 9, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 0.43% |
| Sep 8, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 0.54% |
| Sep 5, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | -0.33% |
| Sep 4, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 0.93% |
| Sep 3, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.49% |
| Sep 2, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | -0.62% |
| Aug 29, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | -1.02% |
| Aug 28, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 0.41% |
| Aug 27, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | 0.15% |
| Aug 26, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | 0.64% |
| Aug 25, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | -0.33% |
| Aug 22, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 1.41% |
| Aug 21, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | -0.29% |
| Aug 20, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | -0.26% |
| Aug 19, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -1.03% |
| Aug 18, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 0.03% |
| Aug 15, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | -0.36% |
| Aug 14, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | 0.03% |
| Aug 13, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -0.05% |
| Aug 12, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 1.03% |
| Aug 11, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -0.26% |
| Aug 8, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | 0.75% |
| Aug 7, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 0.10% |
| Aug 6, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.63% |
| Aug 5, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -0.52% |
| Aug 4, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 1.75% |
| Aug 1, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | -1.82% |
| Jul 31, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.29% |
| Jul 30, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 0.05% |
| Jul 29, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | -0.39% |
| Jul 28, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 0.03% |
| Jul 25, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.47% |
| Jul 24, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 0.16% |
| Jul 23, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 0.98% |
| Jul 22, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | -0.24% |
| Jul 21, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 0.05% |
| Jul 18, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | -0.03% |
| Jul 17, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 0.53% |