FDCGX Fund Historical Price Quotes NMFQS:FDCGX
Consumer Defensive | Fidelity Investments
$83.52
↑
$0.27 (0.32%)
Last Updated: Feb 15, 2026
FDCGX Historical Data
You're viewing historical data for Fidelity Advisor Consumer Staples Fund - Class C (FDCGX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $79.69 | $79.69 | $79.69 | $79.69 | 0 |
| 2025-12-24 | $80.81 | $80.81 | $80.81 | $80.81 | 0 |
| 2025-12-23 | $80.16 | $80.16 | $80.16 | $80.16 | 0 |
| 2025-12-22 | $80.53 | $80.53 | $80.53 | $80.53 | 0 |
| 2025-12-19 | $80.71 | $80.71 | $80.71 | $80.71 | 0 |
| 2025-12-18 | $81.33 | $81.33 | $81.33 | $81.33 | 0 |
| 2025-12-17 | $81.76 | $81.76 | $81.76 | $81.76 | 0 |
| 2025-12-16 | $81.62 | $81.62 | $81.62 | $81.62 | 0 |
| 2025-12-15 | $81.90 | $81.90 | $81.90 | $81.90 | 0 |
| 2025-12-12 | $81.99 | $81.99 | $81.99 | $81.99 | 0 |
| 2025-12-11 | $81.51 | $81.51 | $81.51 | $81.51 | 0 |
| 2025-12-10 | $81.01 | $81.01 | $81.01 | $81.01 | 0 |
| 2025-12-09 | $80.58 | $80.58 | $80.58 | $80.58 | 0 |
| 2025-12-08 | $80.30 | $80.30 | $80.30 | $80.30 | 0 |
| 2025-12-05 | $80.76 | $80.76 | $80.76 | $80.76 | 0 |
| 2025-12-04 | $80.99 | $80.99 | $80.99 | $80.99 | 0 |
| 2025-12-03 | $81.62 | $81.62 | $81.62 | $81.62 | 0 |
| 2025-12-02 | $81.03 | $81.03 | $81.03 | $81.03 | 0 |
| 2025-12-01 | $81.49 | $81.49 | $81.49 | $81.49 | 0 |
| 2025-11-28 | $81.69 | $81.69 | $81.69 | $81.69 | 0 |
| 2025-11-26 | $81.27 | $81.27 | $81.27 | $81.27 | 0 |
| 2025-11-25 | $80.27 | $80.27 | $80.27 | $80.27 | 0 |
| 2025-11-24 | $79.46 | $79.46 | $79.46 | $79.46 | 0 |
| 2025-11-21 | $80.38 | $80.38 | $80.38 | $80.38 | 0 |
| 2025-11-20 | $79.05 | $79.05 | $79.05 | $79.05 | 0 |
| 2025-11-19 | $78.72 | $78.72 | $78.72 | $78.72 | 0 |
| 2025-11-18 | $79.50 | $79.50 | $79.50 | $79.50 | 0 |
| 2025-11-17 | $79.90 | $79.90 | $79.90 | $79.90 | 0 |
| 2025-11-14 | $80.64 | $80.64 | $80.64 | $80.64 | 0 |
| 2025-11-13 | $80.78 | $80.78 | $80.78 | $80.78 | 0 |
| 2025-11-12 | $80.94 | $80.94 | $80.94 | $80.94 | 0 |
| 2025-11-11 | $80.88 | $80.88 | $80.88 | $80.88 | 0 |
| 2025-11-10 | $79.83 | $79.83 | $79.83 | $79.83 | 0 |
| 2025-11-07 | $79.48 | $79.48 | $79.48 | $79.48 | 0 |
| 2025-11-06 | $78.75 | $78.75 | $78.75 | $78.75 | 0 |
| 2025-11-05 | $79.39 | $79.39 | $79.39 | $79.39 | 0 |
| 2025-11-04 | $79.07 | $79.07 | $79.07 | $79.07 | 0 |
| 2025-11-03 | $79.00 | $79.00 | $79.00 | $79.00 | 0 |
| 2025-10-31 | $78.75 | $78.75 | $78.75 | $78.75 | 0 |
| 2025-10-30 | $79.00 | $79.00 | $79.00 | $79.00 | 0 |
| 2025-10-29 | $79.07 | $79.07 | $79.07 | $79.07 | 0 |
| 2025-10-28 | $81.03 | $81.03 | $81.03 | $81.03 | 0 |
| 2025-10-27 | $81.76 | $81.76 | $81.76 | $81.76 | 0 |
| 2025-10-24 | $81.28 | $81.28 | $81.28 | $81.28 | 0 |
| 2025-10-23 | $81.43 | $81.43 | $81.43 | $81.43 | 0 |
| 2025-10-22 | $81.74 | $81.74 | $81.74 | $81.74 | 0 |
| 2025-10-21 | $81.48 | $81.48 | $81.48 | $81.48 | 0 |
| 2025-10-20 | $81.21 | $81.21 | $81.21 | $81.21 | 0 |
| 2025-10-17 | $81.47 | $81.47 | $81.47 | $81.47 | 0 |
| 2025-10-16 | $80.39 | $80.39 | $80.39 | $80.39 | 0 |
| 2025-10-15 | $80.36 | $80.36 | $80.36 | $80.36 | 0 |