Fidelity Advisor Dividend Growth Fund - Class A (FADAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.81
+0.25 (1.11%)
Jun 26, 2025, 4:00 PM EDT
FADAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 1.11% |
| Jun 25, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.04% |
| Jun 24, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 1.17% |
| Jun 23, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.63% |
| Jun 20, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.45% |
| Jun 18, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.09% |
| Jun 17, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.63% |
| Jun 16, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.67% |
| Jun 13, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -1.24% |
| Jun 12, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.31% |
| Jun 11, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.22% |
| Jun 10, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.13% |
| Jun 9, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.13% |
| Jun 6, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% |
| Jun 5, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.13% |
| Jun 4, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.09% |
| Jun 3, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.68% |
| Jun 2, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.50% |
| May 30, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.05% |
| May 29, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.37% |
| May 28, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.32% |
| May 27, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 1.71% |
| May 23, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.19% |
| May 22, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.09% |
| May 21, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -1.55% |
| May 20, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.14% |
| May 19, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.27% |
| May 16, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.64% |
| May 15, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.32% |
| May 14, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.23% |
| May 13, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 1.02% |
| 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% |