Skip to main content
Fidelity Advisor Strategic Div & Inc I (FSIDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.52
-0.01 (-0.05%)
Dec 5, 2025, 8:10 AM EST

FSIDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202518.5018.5018.5018.5018.50-0.11%
Dec 4, 202518.5218.5218.5218.5218.52-0.05%
Dec 3, 202518.5318.5318.5318.5318.530.71%
Dec 2, 202518.4018.4018.4018.4018.40-0.11%
Dec 1, 202518.4218.4218.4218.4218.42-0.81%
Nov 28, 202518.5718.5718.5718.5718.570.38%
Nov 26, 202518.5018.5018.5018.5018.500.54%
Nov 25, 202518.4018.4018.4018.4018.400.82%
Nov 24, 202518.2518.2518.2518.2518.250.22%
Nov 21, 202518.2118.2118.2118.2118.211.05%
Nov 20, 202518.0218.0218.0218.0218.02-0.83%
Nov 19, 202518.1718.1718.1718.1718.17-0.16%
Nov 18, 202518.2018.2018.2018.2018.200.11%
Nov 17, 202518.1818.1818.1818.1818.18-0.71%
Nov 14, 202518.3118.3118.3118.3118.31-
Nov 13, 202518.3118.3118.3118.3118.31-1.03%
Nov 12, 202518.5018.5018.5018.5018.50-
Nov 11, 202518.5018.5018.5018.5018.500.54%
Nov 10, 202518.4018.4018.4018.4018.400.49%
Nov 7, 202518.3118.3118.3118.3118.310.72%
Nov 6, 202518.1818.1818.1818.1818.18-0.49%
Nov 5, 202518.2718.2718.2718.2718.270.50%
Nov 4, 202518.1818.1818.1818.1818.18-0.55%
Nov 3, 202518.2818.2818.2818.2818.28-0.22%
Oct 31, 202518.3218.3218.3218.3218.320.05%
Oct 30, 202518.3118.3118.3118.3118.31-0.22%
Oct 29, 202518.3518.3518.3518.3518.35-0.49%
Oct 28, 202518.4418.4418.4418.4418.44-0.70%
Oct 27, 202518.5718.5718.5718.5718.570.54%
Oct 24, 202518.4718.4718.4718.4718.470.49%
Oct 23, 202518.3818.3818.3818.3818.380.27%
Oct 22, 202518.3318.3318.3318.3318.33-0.33%
Oct 21, 202518.3918.3918.3918.3918.39-0.11%
Oct 20, 202518.4118.4118.4118.4118.410.60%
Oct 17, 202518.3018.3018.3018.3018.300.38%
Oct 16, 202518.2318.2318.2318.2318.23-0.60%
Oct 15, 202518.3418.3418.3418.3418.340.44%
Oct 14, 202518.2618.2618.2618.2618.260.50%
Oct 13, 202518.1718.1718.1718.1718.171.06%
Oct 10, 202517.9817.9817.9817.9817.98-1.48%
Oct 9, 202518.2518.2518.2518.2518.25-0.44%
Oct 8, 202518.3318.3318.3318.3318.330.16%
Oct 7, 202518.3018.3018.3018.3018.30-0.22%
Oct 6, 202518.3418.3418.3418.3418.34-
Oct 3, 202518.3418.3418.3418.3418.34-0.27%
Oct 2, 202518.2718.2718.2718.3918.27-0.16%
Oct 1, 202518.3018.3018.3018.4218.300.66%
Sep 30, 202518.1818.1818.1818.3018.180.44%
Sep 29, 202518.1018.1018.1018.2218.100.16%
Sep 26, 202518.0718.0718.0718.1918.070.55%
Sep 25, 202517.9717.9717.9718.0917.97-0.50%
Sep 24, 202518.0618.0618.0618.1818.06-0.38%
Sep 23, 202518.1318.1318.1318.2518.130.05%
Sep 22, 202518.1218.1218.1218.2418.120.05%
Sep 19, 202518.1118.1118.1118.2318.11-0.05%
Sep 18, 202518.1218.1218.1218.2418.120.22%
Sep 17, 202518.0818.0818.0818.2018.080.22%
Sep 16, 202518.0418.0418.0418.1618.04-0.16%
Sep 15, 202518.0718.0718.0718.1918.070.06%
Sep 12, 202518.0618.0618.0618.1818.06-0.33%
Sep 11, 202518.1218.1218.1218.2418.120.94%
Sep 10, 202517.9517.9517.9518.0717.950.22%
Sep 9, 202517.9117.9117.9118.0317.910.11%
Sep 8, 202517.8917.8917.8918.0117.89-
Sep 5, 202517.8917.8917.8918.0117.890.17%
Sep 4, 202517.8617.8617.8617.9817.860.50%
Sep 3, 202517.7717.7717.7717.8917.77-
Sep 2, 202517.7717.7717.7717.8917.77-0.45%
Aug 29, 202517.8517.8517.8517.9717.85-0.06%
Aug 28, 202517.8617.8617.8617.9817.860.06%
Aug 27, 202517.8517.8517.8517.9717.850.34%
Aug 26, 202517.7917.7917.7917.9117.790.17%
Aug 25, 202517.7617.7617.7617.8817.76-0.72%
Aug 22, 202517.8917.8917.8918.0117.891.18%
Aug 21, 202517.6817.6817.6817.8017.68-0.22%
Aug 20, 202517.7217.7217.7217.8417.720.22%
Aug 19, 202517.6817.6817.6817.8017.680.28%
Aug 18, 202517.6317.6317.6317.7517.63-
Aug 15, 202517.6317.6317.6317.7517.63-
Aug 14, 202517.6317.6317.6317.7517.63-0.45%
Aug 13, 202517.7117.7117.7117.8317.710.62%
Aug 12, 202517.6017.6017.6017.7217.600.80%
Aug 11, 202517.4717.4717.4717.5817.47-0.23%
Aug 8, 202517.5117.5117.5117.6217.51-
Aug 7, 202517.5117.5117.5117.6217.510.23%
Aug 6, 202517.4717.4717.4717.5817.47-0.17%
Aug 5, 202517.5017.5017.5017.6117.50-0.11%
Aug 4, 202517.5217.5217.5217.6317.510.86%
Aug 1, 202517.3717.3717.3717.4817.37-0.57%
Jul 31, 202517.4717.4717.4717.5817.47-0.51%
Jul 30, 202517.5617.5617.5617.6717.55-0.39%
Jul 29, 202517.6217.6217.6217.7417.620.28%
Jul 28, 202517.5817.5817.5817.6917.57-0.51%
Jul 25, 202517.6617.6617.6617.7817.660.11%
Jul 24, 202517.6417.6417.6417.7617.64-0.22%
Jul 23, 202517.6817.6817.6817.8017.680.39%
Jul 22, 202517.6117.6117.6117.7317.610.74%
Jul 21, 202517.4917.4917.4917.6017.49-
Jul 18, 202517.4917.4917.4917.6017.49-0.06%
Jul 17, 202517.5017.5017.5017.6117.500.51%