Fidelity Advisor Dividend Growth Fund - Class A (FADAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.93
+0.01 (0.05%)
May 9, 2025, 4:00 PM EDT
FADAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 2.58% |
| May 9, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.05% |
| May 8, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.58% |
| May 7, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.34% |
| May 6, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.58% |
| May 5, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.14% |
| May 2, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 1.90% |
| May 1, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.94% |
| Apr 30, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.15% |
| Apr 29, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.35% |
| Apr 28, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.05% |
| Apr 25, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.65% |
| Apr 24, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 2.24% |
| Apr 23, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.86% |
| Apr 22, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 2.49% |
| Apr 21, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -2.53% |
| Apr 17, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.26% |
| Apr 16, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -1.58% |
| Apr 15, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.10% |
| Apr 14, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.67% |
| Apr 11, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 2.10% |
| Apr 10, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -3.64% |
| Apr 9, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 9.29% |
| Apr 8, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -1.31% |
| Apr 7, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.27% |
| Apr 4, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -6.35% |
| Apr 3, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -5.33% |
| Apr 2, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.59% |
| Apr 1, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.74% |
| Mar 31, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.10% |
| Mar 28, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -1.93% |
| Mar 27, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.62% |
| Mar 26, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -1.60% |
| Mar 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.05% |
| Mar 24, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 1.73% |
| Mar 21, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.14% |
| Mar 20, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.10% |
| Mar 19, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.55% |
| Mar 18, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.91% |
| Mar 17, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 1.02% |
| Mar 14, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 2.34% |
| Mar 13, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -1.13% |
| Mar 12, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 1.09% |
| Mar 11, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.35% |
| Mar 10, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -2.72% |
| Mar 7, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.44% |
| Mar 6, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.47% |
| Mar 5, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 1.25% |
| Mar 4, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -1.33% |
| Mar 3, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -2.14% |