Fidelity Advisor Strategic Div & Inc M (FTSDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.07
-0.01 (-0.05%)
At close: Dec 4, 2025
FTSDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | -3.51% |
| Dec 4, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.05% |
| Dec 3, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.74% |
| Dec 2, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.11% |
| Dec 1, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.84% |
| Nov 28, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.37% |
| Nov 26, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.58% |
| Nov 25, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.74% |
| Nov 24, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.21% |
| Nov 21, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 1.08% |
| Nov 20, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.75% |
| Nov 19, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.21% |
| Nov 18, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.05% |
| Nov 17, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.69% |
| Nov 14, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| Nov 13, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -1.00% |
| Nov 12, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| Nov 11, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.58% |
| Nov 10, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.42% |
| Nov 7, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.69% |
| Nov 6, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.48% |
| Nov 5, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.48% |
| Nov 4, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.53% |
| Nov 3, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.21% |
| Oct 31, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.05% |
| Oct 30, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.21% |
| Oct 29, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.47% |
| Oct 28, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.73% |
| Oct 27, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.53% |
| Oct 24, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.53% |
| Oct 23, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.26% |
| Oct 22, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.32% |
| Oct 21, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.11% |
| Oct 20, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.58% |
| Oct 17, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.37% |
| Oct 16, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.63% |
| Oct 15, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.43% |
| Oct 14, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.48% |
| Oct 13, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 1.13% |
| Oct 10, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -1.54% |
| Oct 9, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.37% |
| Oct 8, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.16% |
| Oct 7, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.26% |
| Oct 6, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Oct 3, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.16% |
| Oct 2, 2025 | 18.83 | 18.83 | 18.83 | 18.93 | 18.83 | -0.11% |
| Oct 1, 2025 | 18.85 | 18.85 | 18.85 | 18.95 | 18.85 | 0.58% |
| Sep 30, 2025 | 18.74 | 18.74 | 18.74 | 18.84 | 18.74 | 0.48% |
| Sep 29, 2025 | 18.65 | 18.65 | 18.65 | 18.75 | 18.65 | 0.16% |
| Sep 26, 2025 | 18.62 | 18.62 | 18.62 | 18.72 | 18.62 | 0.59% |
| Sep 25, 2025 | 18.51 | 18.51 | 18.51 | 18.61 | 18.51 | -0.59% |
| Sep 24, 2025 | 18.62 | 18.62 | 18.62 | 18.72 | 18.62 | -0.37% |
| Sep 23, 2025 | 18.69 | 18.69 | 18.69 | 18.79 | 18.69 | 0.05% |
| Sep 22, 2025 | 18.68 | 18.68 | 18.68 | 18.78 | 18.68 | 0.05% |
| Sep 19, 2025 | 18.67 | 18.67 | 18.67 | 18.77 | 18.67 | -0.05% |
| Sep 18, 2025 | 18.68 | 18.68 | 18.68 | 18.78 | 18.68 | 0.27% |
| Sep 17, 2025 | 18.63 | 18.63 | 18.63 | 18.73 | 18.63 | 0.21% |
| Sep 16, 2025 | 18.59 | 18.59 | 18.59 | 18.69 | 18.59 | -0.21% |
| Sep 15, 2025 | 18.63 | 18.63 | 18.63 | 18.73 | 18.63 | 0.05% |
| Sep 12, 2025 | 18.62 | 18.62 | 18.62 | 18.72 | 18.62 | -0.32% |
| Sep 11, 2025 | 18.68 | 18.68 | 18.68 | 18.78 | 18.68 | 0.97% |
| Sep 10, 2025 | 18.50 | 18.50 | 18.50 | 18.60 | 18.50 | 0.22% |
| Sep 9, 2025 | 18.46 | 18.46 | 18.46 | 18.56 | 18.46 | 0.11% |
| Sep 8, 2025 | 18.44 | 18.44 | 18.44 | 18.54 | 18.44 | - |
| Sep 5, 2025 | 18.44 | 18.44 | 18.44 | 18.54 | 18.44 | 0.16% |
| Sep 4, 2025 | 18.41 | 18.41 | 18.41 | 18.51 | 18.41 | 0.54% |
| Sep 3, 2025 | 18.32 | 18.32 | 18.32 | 18.41 | 18.31 | -0.05% |
| Sep 2, 2025 | 18.33 | 18.33 | 18.33 | 18.42 | 18.32 | -0.49% |
| Aug 29, 2025 | 18.41 | 18.41 | 18.41 | 18.51 | 18.41 | - |
| Aug 28, 2025 | 18.41 | 18.41 | 18.41 | 18.51 | 18.41 | - |
| Aug 27, 2025 | 18.41 | 18.41 | 18.41 | 18.51 | 18.41 | 0.33% |
| Aug 26, 2025 | 18.35 | 18.35 | 18.35 | 18.45 | 18.35 | 0.22% |
| Aug 25, 2025 | 18.32 | 18.32 | 18.32 | 18.41 | 18.31 | -0.70% |
| Aug 22, 2025 | 18.44 | 18.44 | 18.44 | 18.54 | 18.44 | 1.15% |
| Aug 21, 2025 | 18.24 | 18.24 | 18.24 | 18.33 | 18.24 | -0.22% |
| Aug 20, 2025 | 18.28 | 18.28 | 18.28 | 18.37 | 18.27 | 0.22% |
| Aug 19, 2025 | 18.24 | 18.24 | 18.24 | 18.33 | 18.24 | 0.27% |
| Aug 18, 2025 | 18.19 | 18.19 | 18.19 | 18.28 | 18.19 | - |
| Aug 15, 2025 | 18.19 | 18.19 | 18.19 | 18.28 | 18.19 | - |
| Aug 14, 2025 | 18.19 | 18.19 | 18.19 | 18.28 | 18.19 | -0.44% |
| Aug 13, 2025 | 18.27 | 18.27 | 18.27 | 18.36 | 18.26 | 0.60% |
| Aug 12, 2025 | 18.16 | 18.16 | 18.16 | 18.25 | 18.16 | 0.77% |
| Aug 11, 2025 | 18.02 | 18.02 | 18.02 | 18.11 | 18.02 | -0.28% |
| Aug 8, 2025 | 18.07 | 18.07 | 18.07 | 18.16 | 18.07 | 0.06% |
| Aug 7, 2025 | 18.06 | 18.06 | 18.06 | 18.15 | 18.06 | 0.22% |
| Aug 6, 2025 | 18.02 | 18.02 | 18.02 | 18.11 | 18.02 | -0.22% |
| Aug 5, 2025 | 18.06 | 18.06 | 18.06 | 18.15 | 18.06 | -0.11% |
| Aug 4, 2025 | 18.08 | 18.08 | 18.08 | 18.17 | 18.08 | 0.94% |
| Aug 1, 2025 | 17.91 | 17.91 | 17.91 | 18.00 | 17.91 | -0.61% |
| Jul 31, 2025 | 18.02 | 18.02 | 18.02 | 18.11 | 18.02 | -0.49% |
| Jul 30, 2025 | 18.11 | 18.11 | 18.11 | 18.20 | 18.11 | -0.38% |
| Jul 29, 2025 | 18.18 | 18.18 | 18.18 | 18.27 | 18.18 | 0.27% |
| Jul 28, 2025 | 18.13 | 18.13 | 18.13 | 18.22 | 18.13 | -0.49% |
| Jul 25, 2025 | 18.22 | 18.22 | 18.22 | 18.31 | 18.22 | 0.11% |
| Jul 24, 2025 | 18.20 | 18.20 | 18.20 | 18.29 | 18.20 | -0.27% |
| Jul 23, 2025 | 18.25 | 18.25 | 18.25 | 18.34 | 18.25 | 0.44% |
| Jul 22, 2025 | 18.17 | 18.17 | 18.17 | 18.26 | 18.17 | 0.77% |
| Jul 21, 2025 | 18.03 | 18.03 | 18.03 | 18.12 | 18.03 | -0.06% |
| Jul 18, 2025 | 18.04 | 18.04 | 18.04 | 18.13 | 18.04 | -0.11% |
| Jul 17, 2025 | 18.06 | 18.06 | 18.06 | 18.15 | 18.06 | 0.55% |