Fidelity Advisor Dividend Growth Fund - Class C (FDGCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.25
+0.01 (0.05%)
May 9, 2025, 4:00 PM EDT
FDGCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 2.60% |
| May 9, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.05% |
| May 8, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.58% |
| May 7, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.31% |
| May 6, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.57% |
| May 5, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.10% |
| May 2, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.86% |
| May 1, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.91% |
| Apr 30, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.16% |
| Apr 29, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.38% |
| Apr 28, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.05% |
| Apr 25, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.65% |
| Apr 24, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 2.21% |
| Apr 23, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 1.91% |
| Apr 22, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 2.42% |
| Apr 21, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -2.47% |
| Apr 17, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.23% |
| Apr 16, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.61% |
| Apr 15, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.11% |
| Apr 14, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.67% |
| Apr 11, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.11% |
| Apr 10, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -3.68% |
| Apr 9, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 9.31% |
| Apr 8, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.30% |
| Apr 7, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.30% |
| Apr 4, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -6.40% |
| Apr 3, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -5.32% |
| Apr 2, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.58% |
| Apr 1, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.75% |
| Mar 31, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.11% |
| Mar 28, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -1.99% |
| Mar 27, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.57% |
| Mar 26, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.59% |
| Mar 25, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.10% |
| Mar 24, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 1.72% |
| Mar 21, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.16% |
| Mar 20, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.05% |
| Mar 19, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 1.53% |
| Mar 18, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.89% |
| Mar 17, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 1.00% |
| Mar 14, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 2.32% |
| Mar 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.12% |
| Mar 12, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 1.08% |
| Mar 11, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.33% |
| Mar 10, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -2.74% |
| Mar 7, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.48% |
| Mar 6, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -2.48% |
| Mar 5, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 1.26% |
| Mar 4, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -1.34% |
| Mar 3, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -2.12% |