Fidelity Advisor Strategic Dividend & Income Fund - Class I (FSIDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.39
+0.10 (0.58%)
Jun 27, 2025, 8:09 AM EDT
FSIDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.17% |
| Jun 26, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.58% |
| Jun 25, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.69% |
| Jun 24, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.58% |
| Jun 23, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.58% |
| Jun 20, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| Jun 18, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.12% |
| Jun 17, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.64% |
| Jun 16, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.41% |
| Jun 13, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.86% |
| Jun 12, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.35% |
| Jun 11, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.12% |
| Jun 10, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.35% |
| Jun 9, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| Jun 6, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.76% |
| Jun 5, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.17% |
| Jun 4, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.06% |
| Jun 3, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.35% |
| Jun 2, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.18% |
| May 30, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.18% |
| May 29, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.35% |
| May 28, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.58% |
| May 27, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 1.30% |
| May 23, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.12% |
| May 22, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.24% |
| May 21, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -1.57% |
| May 20, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.17% |
| May 19, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.12% |
| May 16, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.64% |
| May 15, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 1.06% |
| May 14, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.59% |
| May 13, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.06% |
| May 12, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 1.43% |
| May 9, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.12% |
| May 8, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.06% |
| May 7, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.30% |
| May 6, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.30% |
| May 5, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.36% |
| May 2, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 1.14% |
| May 1, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.12% |
| Apr 30, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.12% |
| Apr 29, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.30% |
| Apr 28, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.42% |
| Apr 25, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.18% |
| Apr 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.86% |
| Apr 23, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.55% |
| Apr 22, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 1.69% |
| Apr 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.48% |
| Apr 17, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.87% |
| Apr 16, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.68% |