Fidelity Advisor Consumer Staples C FDCGX
99.12 USD +1.28 (+1.31%)
Regular-session close
Day range unavailable
78.04 52-week range 99.12
- YTD
- +25.40%
- 1 year
- +22.70%
FDCGX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 97.84 | 97.84 | 97.84 | 97.84 | -0.55 | -0.56% |
| Nov 11, 2026 | 98.39 | 98.39 | 98.39 | 98.39 | +0.21 | +0.21% |
| Nov 10, 2026 | 98.18 | 98.18 | 98.18 | 98.18 | +0.11 | +0.11% |
| Nov 9, 2026 | 98.07 | 98.07 | 98.07 | 98.07 | +1.30 | +1.34% |
| Nov 6, 2026 | 96.77 | 96.77 | 96.77 | 96.77 | -1.16 | -1.18% |
| Nov 5, 2026 | 97.93 | 97.93 | 97.93 | 97.93 | -0.48 | -0.49% |
| Nov 4, 2026 | 98.41 | 98.41 | 98.41 | 98.41 | +3.39 | +3.57% |
| Nov 3, 2026 | 95.02 | 95.02 | 95.02 | 95.02 | -1.80 | -1.86% |
| Nov 2, 2026 | 96.82 | 96.82 | 96.82 | 96.82 | +1.97 | +2.08% |
| Oct 30, 2026 | 94.85 | 94.85 | 94.85 | 94.85 | +1.24 | +1.32% |
| Oct 29, 2026 | 93.61 | 93.61 | 93.61 | 93.61 | +0.84 | +0.91% |
| Oct 28, 2026 | 92.77 | 92.77 | 92.77 | 92.77 | -0.36 | -0.39% |
| Oct 27, 2026 | 93.13 | 93.13 | 93.13 | 93.13 | -0.82 | -0.87% |
| Oct 26, 2026 | 93.95 | 93.95 | 93.95 | 93.95 | -0.22 | -0.23% |
| Oct 23, 2026 | 94.17 | 94.17 | 94.17 | 94.17 | -1.70 | -1.77% |
| Oct 22, 2026 | 95.87 | 95.87 | 95.87 | 95.87 | +3.14 | +3.39% |
| Oct 21, 2026 | 92.73 | 92.73 | 92.73 | 92.73 | -0.66 | -0.71% |
| Oct 20, 2026 | 93.39 | 93.39 | 93.39 | 93.39 | +0.60 | +0.65% |
| Oct 19, 2026 | 92.79 | 92.79 | 92.79 | 92.79 | -0.47 | -0.50% |
| Oct 16, 2026 | 93.26 | 93.26 | 93.26 | 93.26 | +1.01 | +1.09% |
| Oct 15, 2026 | 92.25 | 92.25 | 92.25 | 92.25 | +0.96 | +1.05% |
| Oct 14, 2026 | 91.29 | 91.29 | 91.29 | 91.29 | +1.74 | +1.94% |
| Oct 13, 2026 | 89.55 | 89.55 | 89.55 | 89.55 | -0.10 | -0.11% |
| Oct 12, 2026 | 89.65 | 89.65 | 89.65 | 89.65 | +1.18 | +1.33% |
| Oct 9, 2026 | 88.47 | 88.47 | 88.47 | 88.47 | +0.12 | +0.14% |
| Oct 8, 2026 | 88.35 | 88.35 | 88.35 | 88.35 | +1.73 | +2.00% |
| Oct 7, 2026 | 86.62 | 86.62 | 86.62 | 86.62 | -0.02 | -0.02% |
| Oct 6, 2026 | 86.64 | 86.64 | 86.64 | 86.64 | +0.86 | +1.00% |
| Oct 5, 2026 | 85.78 | 85.78 | 85.78 | 85.78 | +0.36 | +0.42% |
| Oct 2, 2026 | 85.42 | 85.42 | 85.42 | 85.42 | +0.05 | +0.06% |
| Oct 1, 2026 | 85.37 | 85.37 | 85.37 | 85.37 | -0.25 | -0.29% |
| Sep 30, 2026 | 85.62 | 85.62 | 85.62 | 85.62 | -1.27 | -1.46% |
| Sep 29, 2026 | 86.89 | 86.89 | 86.89 | 86.89 | -0.55 | -0.63% |
| Sep 28, 2026 | 87.44 | 87.44 | 87.44 | 87.44 | +0.32 | +0.37% |
| Sep 25, 2026 | 87.12 | 87.12 | 87.12 | 87.12 | +0.38 | +0.44% |
| Sep 24, 2026 | 86.74 | 86.74 | 86.74 | 86.74 | -0.73 | -0.83% |
| Sep 23, 2026 | 87.47 | 87.47 | 87.47 | 87.47 | -0.38 | -0.43% |
| Sep 22, 2026 | 87.85 | 87.85 | 87.85 | 87.85 | +0.87 | +1.00% |
| Sep 21, 2026 | 86.98 | 86.98 | 86.98 | 86.98 | -0.23 | -0.26% |
| Sep 18, 2026 | 87.21 | 87.21 | 87.21 | 87.21 | -0.59 | -0.67% |
| Sep 17, 2026 | 87.80 | 87.80 | 87.80 | 87.80 | +0.04 | +0.05% |
| Sep 16, 2026 | 87.76 | 87.76 | 87.76 | 87.76 | -0.38 | -0.43% |
| Sep 15, 2026 | 88.14 | 88.14 | 88.14 | 88.14 | -0.63 | -0.71% |
| Sep 14, 2026 | 88.77 | 88.77 | 88.77 | 88.77 | +1.06 | +1.21% |
| Sep 11, 2026 | 87.71 | 87.71 | 87.71 | 87.71 | +0.48 | +0.55% |
| Sep 10, 2026 | 87.23 | 87.23 | 87.23 | 87.23 | -0.04 | -0.05% |
| Sep 9, 2026 | 87.27 | 87.27 | 87.27 | 87.27 | -1.28 | -1.45% |
| Sep 8, 2026 | 88.55 | 88.55 | 88.55 | 88.55 | -0.83 | -0.93% |
| Sep 4, 2026 | 89.38 | 89.38 | 89.38 | 89.38 | -0.55 | -0.61% |
| Sep 3, 2026 | 89.93 | 89.93 | 89.93 | 89.93 | -0.08 | -0.09% |
| Sep 2, 2026 | 90.01 | 90.01 | 90.01 | 90.01 | +0.40 | +0.45% |
| Sep 1, 2026 | 89.61 | 89.61 | 89.61 | 89.61 | -0.01 | -0.01% |
| Aug 31, 2026 | 89.62 | 89.62 | 89.62 | 89.62 | -0.48 | -0.53% |
| Aug 28, 2026 | 90.10 | 90.10 | 90.10 | 90.10 | +0.39 | +0.43% |
| Aug 27, 2026 | 89.71 | 89.71 | 89.71 | 89.71 | -1.29 | -1.42% |
| Aug 26, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | -0.29 | -0.32% |
| Aug 25, 2026 | 91.29 | 91.29 | 91.29 | 91.29 | -0.91 | -0.99% |
| Aug 24, 2026 | 92.20 | 92.20 | 92.20 | 92.20 | +1.46 | +1.61% |
| Aug 21, 2026 | 90.74 | 90.74 | 90.74 | 90.74 | +0.95 | +1.06% |
| Aug 20, 2026 | 89.79 | 89.79 | 89.79 | 89.79 | -1.06 | -1.17% |
| Aug 19, 2026 | 90.85 | 90.85 | 90.85 | 90.85 | +1.14 | +1.27% |
| Aug 18, 2026 | 89.71 | 89.71 | 89.71 | 89.71 | +0.57 | +0.64% |
| Aug 17, 2026 | 89.14 | 89.14 | 89.14 | 89.14 | -1.40 | -1.55% |
| Aug 14, 2026 | 90.54 | 90.54 | 90.54 | 90.54 | +0.12 | +0.13% |
| Aug 13, 2026 | 90.42 | 90.42 | 90.42 | 90.42 | +1.01 | +1.13% |
65 days, newest first. Daily bars as drawn on the FDCGX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.