Fidelity Advisor Strategic Dividend & Income Fund - Class Z (FIQWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.01
-0.05 (-0.26%)
At close: Apr 27, 2026
FIQWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.26% |
| Apr 24, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.31% |
| Apr 23, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.68% |
| Apr 22, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.11% |
| Apr 21, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.78% |
| Apr 20, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.10% |
| Apr 17, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.79% |
| Apr 16, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.37% |
| Apr 15, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.05% |
| Apr 14, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.42% |
| Apr 13, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.32% |
| Apr 10, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.48% |
| Apr 9, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.37% |
| Apr 8, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 1.79% |
| Apr 7, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| Apr 6, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.33% |
| Apr 2, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.38% |
| Apr 1, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.16% |
| Mar 31, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.30 | 1.49% |
| Mar 30, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.03 | -0.28% |
| Mar 27, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.08 | -0.66% |
| Mar 26, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.20 | -0.87% |
| Mar 25, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.36 | 0.38% |
| Mar 24, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | 18.29 | 0.22% |
| Mar 23, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.25 | 0.94% |
| Mar 20, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.08 | -1.73% |
| Mar 19, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.40 | 0.05% |
| Mar 18, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.39 | -1.18% |
| Mar 17, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.61 | 0.27% |
| Mar 16, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | 18.56 | 0.81% |
| Mar 13, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.41 | -0.05% |
| Mar 12, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.42 | -0.96% |
| Mar 11, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.60 | -0.21% |
| Mar 10, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.64 | 0.05% |
| Mar 9, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.63 | 0.38% |
| Mar 6, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | 18.56 | -1.06% |
| Mar 5, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.76 | -1.00% |
| Mar 4, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 18.95 | 0.21% |
| Mar 3, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.91 | -1.20% |
| Mar 2, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.14 | 0.10% |
| Feb 27, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.12 | 0.37% |
| Feb 26, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.05 | -0.10% |
| Feb 25, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.07 | 0.21% |
| Feb 24, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.03 | 0.47% |
| Feb 23, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 18.94 | -0.16% |
| Feb 20, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 18.97 | 0.26% |
| Feb 19, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.92 | 0.11% |
| Feb 18, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.90 | -0.11% |
| Feb 17, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.92 | 0.26% |
| Feb 13, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.87 | 0.69% |
| Feb 12, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.74 | -0.48% |
| Feb 11, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.83 | 0.48% |
| Feb 10, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.74 | 0.16% |
| Feb 9, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.71 | 0.27% |
| Feb 6, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.66 | 1.90% |
| Feb 5, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 18.31 | -0.27% |
| Feb 4, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.36 | 0.38% |
| Feb 3, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | 18.29 | 0.60% |
| Feb 2, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.18 | 0.27% |
| Jan 30, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.13 | - |
| Jan 29, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.13 | 0.33% |
| Jan 28, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.07 | -0.17% |
| Jan 27, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.10 | 0.50% |
| Jan 26, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.01 | - |
| Jan 23, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.01 | 0.11% |
| Jan 22, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 17.99 | - |
| Jan 21, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 17.99 | 0.84% |
| Jan 20, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.84 | -0.88% |
| Jan 16, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.00 | 0.22% |
| Jan 15, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 17.96 | 0.17% |
| Jan 14, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 17.93 | 0.39% |
| Jan 13, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.86 | 0.28% |
| Jan 12, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.81 | 0.28% |
| Jan 9, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.76 | 0.39% |
| Jan 8, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.69 | 0.34% |
| Jan 7, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.63 | -0.56% |
| Jan 6, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.73 | 0.62% |
| Jan 5, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.62 | 0.23% |
| Jan 2, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.58 | 0.80% |
| Dec 31, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.45 | -0.51% |
| Dec 30, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.54 | -0.06% |
| Dec 29, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.54 | -0.11% |
| Dec 26, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.56 | -5.82% |
| Dec 24, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 17.57 | 0.43% |
| Dec 23, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 17.49 | -0.05% |
| Dec 22, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 17.50 | 0.48% |
| Dec 19, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 17.42 | 0.27% |
| Dec 18, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 17.37 | 0.27% |
| Dec 17, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 17.33 | -0.22% |
| Dec 16, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 17.36 | -0.54% |
| Dec 15, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 17.46 | 0.22% |
| Dec 12, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 17.42 | -0.43% |
| Dec 11, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 17.49 | 0.48% |
| Dec 10, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 17.41 | 0.76% |
| Dec 9, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 17.28 | -0.05% |
| Dec 8, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 17.29 | -0.38% |
| Dec 5, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 17.35 | -0.11% |
| Dec 4, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 17.37 | -0.05% |
| Dec 3, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 17.38 | 0.71% |
| Dec 2, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 17.26 | -0.16% |