Fidelity Advisor Diversified Stock Fund - Class A (FDTOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.81
-0.63 (-1.68%)
Mar 3, 2026, 9:30 AM EST
FDTOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 3, 2026 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | -1.66% |
| Mar 2, 2026 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | -0.10% |
| Feb 27, 2026 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | -0.55% |
| Feb 26, 2026 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | -0.92% |
| Feb 25, 2026 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 0.45% |
| Feb 24, 2026 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 0.90% |
| Feb 23, 2026 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | -0.82% |
| Feb 20, 2026 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 1.03% |
| Feb 19, 2026 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | -0.05% |
| Feb 18, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.86% |
| Feb 17, 2026 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 0.15% |
| Feb 13, 2026 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 0.10% |
| Feb 12, 2026 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | -1.85% |
| Feb 11, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 0.28% |
| Feb 10, 2026 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -0.57% |
| Feb 9, 2026 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 0.96% |
| Feb 6, 2026 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | 2.39% |
| Feb 5, 2026 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | -1.62% |
| Feb 4, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.80% |
| Feb 3, 2026 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | -0.33% |
| Feb 2, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 0.83% |
| Jan 30, 2026 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | -1.39% |
| Jan 29, 2026 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 0.05% |
| Jan 28, 2026 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| Jan 27, 2026 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 0.83% |
| Jan 26, 2026 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | 0.38% |
| Jan 23, 2026 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -0.20% |
| Jan 22, 2026 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 0.61% |
| Jan 21, 2026 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 1.39% |
| Jan 20, 2026 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | -1.96% |
| Jan 16, 2026 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| Jan 15, 2026 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 0.71% |
| Jan 14, 2026 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | -0.68% |
| Jan 13, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.08% |
| Jan 12, 2026 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 0.33% |
| Jan 9, 2026 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 0.87% |
| Jan 8, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -0.20% |
| Jan 7, 2026 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | -0.38% |
| Jan 6, 2026 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | 0.95% |
| Jan 5, 2026 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | 0.64% |
| Jan 2, 2026 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 0.91% |
| Dec 31, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | -0.72% |
| Dec 30, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | -0.31% |
| Dec 29, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | -0.51% |
| Dec 26, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | 0.05% |
| Dec 24, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | 0.31% |
| Dec 23, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | 0.52% |
| Dec 22, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | 0.75% |
| Dec 19, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | -4.92% |
| Dec 18, 2025 | 38.07 | 38.07 | 38.07 | 40.47 | 38.07 | 1.05% |
| Dec 17, 2025 | 37.67 | 37.67 | 37.67 | 40.05 | 37.67 | -1.52% |
| Dec 16, 2025 | 38.25 | 38.25 | 38.25 | 40.67 | 38.25 | -0.12% |
| Dec 15, 2025 | 38.30 | 38.30 | 38.30 | 40.72 | 38.30 | -0.34% |
| Dec 12, 2025 | 38.43 | 38.43 | 38.43 | 40.86 | 38.43 | -1.64% |
| Dec 11, 2025 | 39.07 | 39.07 | 39.07 | 41.54 | 39.07 | 0.07% |
| Dec 10, 2025 | 39.04 | 39.04 | 39.04 | 41.51 | 39.04 | 0.83% |
| Dec 9, 2025 | 38.72 | 38.72 | 38.72 | 41.17 | 38.72 | -0.15% |
| Dec 8, 2025 | 38.78 | 38.78 | 38.78 | 41.23 | 38.78 | -0.19% |
| Dec 5, 2025 | 38.86 | 38.86 | 38.86 | 41.31 | 38.86 | 0.17% |
| Dec 4, 2025 | 38.79 | 38.79 | 38.79 | 41.24 | 38.79 | 0.10% |
| Dec 3, 2025 | 38.75 | 38.75 | 38.75 | 41.20 | 38.75 | 0.15% |
| Dec 2, 2025 | 38.70 | 38.70 | 38.70 | 41.14 | 38.70 | 0.39% |
| Dec 1, 2025 | 38.55 | 38.55 | 38.55 | 40.98 | 38.55 | -0.49% |
| Nov 28, 2025 | 38.73 | 38.73 | 38.73 | 41.18 | 38.73 | 0.56% |
| Nov 26, 2025 | 38.52 | 38.52 | 38.52 | 40.95 | 38.52 | 0.81% |
| Nov 25, 2025 | 38.21 | 38.21 | 38.21 | 40.62 | 38.21 | 0.84% |
| Nov 24, 2025 | 37.89 | 37.89 | 37.89 | 40.28 | 37.89 | 2.05% |
| Nov 21, 2025 | 37.13 | 37.13 | 37.13 | 39.47 | 37.13 | 0.82% |
| Nov 20, 2025 | 36.82 | 36.82 | 36.82 | 39.15 | 36.82 | -2.00% |
| Nov 19, 2025 | 37.58 | 37.58 | 37.58 | 39.95 | 37.58 | 0.76% |
| Nov 18, 2025 | 37.30 | 37.30 | 37.30 | 39.65 | 37.29 | -0.88% |
| Nov 17, 2025 | 37.62 | 37.62 | 37.62 | 40.00 | 37.62 | -0.89% |
| Nov 14, 2025 | 37.96 | 37.96 | 37.96 | 40.36 | 37.96 | - |
| Nov 13, 2025 | 37.96 | 37.96 | 37.96 | 40.36 | 37.96 | -2.13% |
| Nov 12, 2025 | 38.79 | 38.79 | 38.79 | 41.24 | 38.79 | 0.05% |
| Nov 11, 2025 | 38.77 | 38.77 | 38.77 | 41.22 | 38.77 | -0.10% |
| Nov 10, 2025 | 38.81 | 38.81 | 38.81 | 41.26 | 38.81 | 1.95% |
| Nov 7, 2025 | 38.07 | 38.07 | 38.07 | 40.47 | 38.07 | 0.07% |
| Nov 6, 2025 | 38.04 | 38.04 | 38.04 | 40.44 | 38.04 | -0.98% |
| Nov 5, 2025 | 38.41 | 38.41 | 38.41 | 40.84 | 38.41 | 0.52% |
| Nov 4, 2025 | 38.22 | 38.22 | 38.22 | 40.63 | 38.22 | -1.69% |
| Nov 3, 2025 | 38.88 | 38.88 | 38.88 | 41.33 | 38.87 | 0.39% |
| Oct 31, 2025 | 38.72 | 38.72 | 38.72 | 41.17 | 38.72 | 0.29% |
| Oct 30, 2025 | 38.61 | 38.61 | 38.61 | 41.05 | 38.61 | -1.35% |
| Oct 29, 2025 | 39.14 | 39.14 | 39.14 | 41.61 | 39.14 | 0.48% |
| Oct 28, 2025 | 38.95 | 38.95 | 38.95 | 41.41 | 38.95 | 0.51% |
| Oct 27, 2025 | 38.75 | 38.75 | 38.75 | 41.20 | 38.75 | 1.20% |
| Oct 24, 2025 | 38.29 | 38.29 | 38.29 | 40.71 | 38.29 | 1.04% |
| Oct 23, 2025 | 37.90 | 37.90 | 37.90 | 40.29 | 37.90 | 0.85% |
| Oct 22, 2025 | 37.58 | 37.58 | 37.58 | 39.95 | 37.58 | -0.75% |
| Oct 21, 2025 | 37.86 | 37.86 | 37.86 | 40.25 | 37.86 | -0.47% |
| Oct 20, 2025 | 38.04 | 38.04 | 38.04 | 40.44 | 38.04 | 1.15% |
| Oct 17, 2025 | 37.61 | 37.61 | 37.61 | 39.98 | 37.61 | 0.13% |
| Oct 16, 2025 | 37.56 | 37.56 | 37.56 | 39.93 | 37.56 | -0.42% |
| Oct 15, 2025 | 37.72 | 37.72 | 37.72 | 40.10 | 37.72 | 0.68% |
| Oct 14, 2025 | 37.46 | 37.46 | 37.46 | 39.83 | 37.46 | -0.45% |
| Oct 13, 2025 | 37.63 | 37.63 | 37.63 | 40.01 | 37.63 | 2.04% |
| Oct 10, 2025 | 36.88 | 36.88 | 36.88 | 39.21 | 36.88 | -2.92% |
| Oct 9, 2025 | 37.99 | 37.99 | 37.99 | 40.39 | 37.99 | -0.27% |
| Oct 8, 2025 | 38.09 | 38.09 | 38.09 | 40.50 | 38.09 | 0.77% |