FIJCX Fund Historical Price Quotes NMFQS:FIJCX
Consumer Defensive | Fidelity Investments
$88.26
↑
$0.52 (0.59%)
Last Updated: Feb 16, 2026
FIJCX Historical Data
You're viewing historical data for Fidelity Advisor Consumer Staples Fund - Class Z (FIJCX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $83.47 | $83.47 | $83.47 | $83.47 | 0 |
| 2025-12-24 | $84.85 | $84.85 | $84.85 | $84.85 | 0 |
| 2025-12-23 | $84.16 | $84.16 | $84.16 | $84.16 | 0 |
| 2025-12-22 | $84.55 | $84.55 | $84.55 | $84.55 | 0 |
| 2025-12-19 | $84.73 | $84.73 | $84.73 | $84.73 | 0 |
| 2025-12-18 | $85.39 | $85.39 | $85.39 | $85.39 | 0 |
| 2025-12-17 | $85.83 | $85.83 | $85.83 | $85.83 | 0 |
| 2025-12-16 | $85.68 | $85.68 | $85.68 | $85.68 | 0 |
| 2025-12-15 | $85.97 | $85.97 | $85.97 | $85.97 | 0 |
| 2025-12-12 | $86.06 | $86.06 | $86.06 | $86.06 | 0 |
| 2025-12-11 | $85.56 | $85.56 | $85.56 | $85.56 | 0 |
| 2025-12-10 | $85.02 | $85.02 | $85.02 | $85.02 | 0 |
| 2025-12-09 | $84.57 | $84.57 | $84.57 | $84.57 | 0 |
| 2025-12-08 | $84.27 | $84.27 | $84.27 | $84.27 | 0 |
| 2025-12-05 | $84.75 | $84.75 | $84.75 | $84.75 | 0 |
| 2025-12-04 | $84.99 | $84.99 | $84.99 | $84.99 | 0 |
| 2025-12-03 | $85.64 | $85.64 | $85.64 | $85.64 | 0 |
| 2025-12-02 | $85.02 | $85.02 | $85.02 | $85.02 | 0 |
| 2025-12-01 | $85.50 | $85.50 | $85.50 | $85.50 | 0 |
| 2025-11-28 | $85.71 | $85.71 | $85.71 | $85.71 | 0 |
| 2025-11-26 | $85.26 | $85.26 | $85.26 | $85.26 | 0 |
| 2025-11-25 | $84.21 | $84.21 | $84.21 | $84.21 | 0 |
| 2025-11-24 | $83.36 | $83.36 | $83.36 | $83.36 | 0 |
| 2025-11-21 | $84.32 | $84.32 | $84.32 | $84.32 | 0 |
| 2025-11-20 | $82.91 | $82.91 | $82.91 | $82.91 | 0 |
| 2025-11-19 | $82.57 | $82.57 | $82.57 | $82.57 | 0 |
| 2025-11-18 | $83.38 | $83.38 | $83.38 | $83.38 | 0 |
| 2025-11-17 | $83.80 | $83.80 | $83.80 | $83.80 | 0 |
| 2025-11-14 | $84.57 | $84.57 | $84.57 | $84.57 | 0 |
| 2025-11-13 | $84.71 | $84.71 | $84.71 | $84.71 | 0 |
| 2025-11-12 | $84.87 | $84.87 | $84.87 | $84.87 | 0 |
| 2025-11-11 | $84.80 | $84.80 | $84.80 | $84.80 | 0 |
| 2025-11-10 | $83.71 | $83.71 | $83.71 | $83.71 | 0 |
| 2025-11-07 | $83.33 | $83.33 | $83.33 | $83.33 | 0 |
| 2025-11-06 | $82.56 | $82.56 | $82.56 | $82.56 | 0 |
| 2025-11-05 | $83.22 | $83.22 | $83.22 | $83.22 | 0 |
| 2025-11-04 | $82.89 | $82.89 | $82.89 | $82.89 | 0 |
| 2025-11-03 | $82.81 | $82.81 | $82.81 | $82.81 | 0 |
| 2025-10-31 | $82.54 | $82.54 | $82.54 | $82.54 | 0 |
| 2025-10-30 | $82.81 | $82.81 | $82.81 | $82.81 | 0 |
| 2025-10-29 | $82.87 | $82.87 | $82.87 | $82.87 | 0 |
| 2025-10-28 | $84.92 | $84.92 | $84.92 | $84.92 | 0 |
| 2025-10-27 | $85.69 | $85.69 | $85.69 | $85.69 | 0 |
| 2025-10-24 | $85.18 | $85.18 | $85.18 | $85.18 | 0 |
| 2025-10-23 | $85.33 | $85.33 | $85.33 | $85.33 | 0 |
| 2025-10-22 | $85.65 | $85.65 | $85.65 | $85.65 | 0 |
| 2025-10-21 | $85.37 | $85.37 | $85.37 | $85.37 | 0 |
| 2025-10-20 | $85.09 | $85.09 | $85.09 | $85.09 | 0 |
| 2025-10-17 | $85.36 | $85.36 | $85.36 | $85.36 | 0 |
| 2025-10-16 | $84.23 | $84.23 | $84.23 | $84.23 | 0 |
| 2025-10-15 | $84.18 | $84.18 | $84.18 | $84.18 | 0 |