Fidelity Advisor Dividend Growth Fund (FDGTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.29
+0.18 (0.78%)
At close: Aug 8, 2025
FDGTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 8, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.78% |
| Aug 7, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.09% |
| Aug 6, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.30% |
| Aug 5, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -6.26% |
| Aug 4, 2025 | 23.18 | 23.18 | 23.18 | 24.60 | 23.18 | 1.53% |
| Aug 1, 2025 | 22.83 | 22.83 | 22.83 | 24.23 | 22.83 | -1.58% |
| Jul 31, 2025 | 23.19 | 23.19 | 23.19 | 24.62 | 23.19 | 0.04% |
| Jul 30, 2025 | 23.18 | 23.18 | 23.18 | 24.61 | 23.18 | 0.08% |
| Jul 29, 2025 | 23.17 | 23.17 | 23.17 | 24.59 | 23.17 | -0.36% |
| Jul 28, 2025 | 23.25 | 23.25 | 23.25 | 24.68 | 23.25 | -0.04% |
| Jul 25, 2025 | 23.26 | 23.26 | 23.26 | 24.69 | 23.26 | 0.49% |
| Jul 24, 2025 | 23.15 | 23.15 | 23.15 | 24.57 | 23.15 | 0.08% |
| Jul 23, 2025 | 23.13 | 23.13 | 23.13 | 24.55 | 23.13 | 1.24% |
| Jul 22, 2025 | 22.85 | 22.85 | 22.85 | 24.25 | 22.85 | 0.08% |
| Jul 21, 2025 | 22.83 | 22.83 | 22.83 | 24.23 | 22.83 | -0.16% |
| Jul 18, 2025 | 22.86 | 22.86 | 22.86 | 24.27 | 22.86 | -0.16% |
| Jul 17, 2025 | 22.90 | 22.90 | 22.90 | 24.31 | 22.90 | 0.66% |
| Jul 16, 2025 | 22.75 | 22.75 | 22.75 | 24.15 | 22.75 | 0.46% |
| Jul 15, 2025 | 22.65 | 22.65 | 22.65 | 24.04 | 22.65 | -0.37% |
| Jul 14, 2025 | 22.73 | 22.73 | 22.73 | 24.13 | 22.73 | 0.25% |
| Jul 11, 2025 | 22.68 | 22.68 | 22.68 | 24.07 | 22.68 | -0.37% |
| Jul 10, 2025 | 22.74 | 22.74 | 22.74 | 24.16 | 22.74 | 0.37% |
| Jul 9, 2025 | 22.66 | 22.66 | 22.66 | 24.07 | 22.66 | 0.71% |
| Jul 8, 2025 | 22.50 | 22.50 | 22.50 | 23.90 | 22.50 | -0.17% |
| Jul 7, 2025 | 22.54 | 22.54 | 22.54 | 23.94 | 22.53 | -0.62% |
| Jul 3, 2025 | 22.68 | 22.68 | 22.68 | 24.09 | 22.68 | 0.88% |
| Jul 2, 2025 | 22.48 | 22.48 | 22.48 | 23.88 | 22.48 | 0.76% |
| Jul 1, 2025 | 22.31 | 22.31 | 22.31 | 23.70 | 22.31 | -0.29% |
| Jun 30, 2025 | 22.38 | 22.38 | 22.38 | 23.77 | 22.37 | 0.34% |
| Jun 27, 2025 | 22.30 | 22.30 | 22.30 | 23.69 | 22.30 | 0.77% |
| Jun 26, 2025 | 22.13 | 22.13 | 22.13 | 23.51 | 22.13 | 1.16% |
| Jun 25, 2025 | 21.88 | 21.88 | 21.88 | 23.24 | 21.88 | -0.09% |
| Jun 24, 2025 | 21.89 | 21.89 | 21.89 | 23.26 | 21.89 | 1.17% |
| Jun 23, 2025 | 21.64 | 21.64 | 21.64 | 22.99 | 21.64 | 0.61% |
| Jun 20, 2025 | 21.51 | 21.51 | 21.51 | 22.85 | 21.51 | -0.44% |
| Jun 18, 2025 | 21.60 | 21.60 | 21.60 | 22.95 | 21.60 | 0.09% |
| Jun 17, 2025 | 21.58 | 21.58 | 21.58 | 22.93 | 21.58 | -0.65% |
| Jun 16, 2025 | 21.73 | 21.73 | 21.73 | 23.08 | 21.73 | 0.70% |
| Jun 13, 2025 | 21.57 | 21.57 | 21.57 | 22.92 | 21.57 | -1.25% |
| Jun 12, 2025 | 21.85 | 21.85 | 21.85 | 23.21 | 21.85 | 0.30% |
| Jun 11, 2025 | 21.78 | 21.78 | 21.78 | 23.14 | 21.78 | 0.22% |
| Jun 10, 2025 | 21.73 | 21.73 | 21.73 | 23.09 | 21.73 | 0.13% |
| Jun 9, 2025 | 21.71 | 21.71 | 21.71 | 23.06 | 21.71 | -0.13% |
| Jun 6, 2025 | 21.73 | 21.73 | 21.73 | 23.09 | 21.73 | 0.87% |
| Jun 5, 2025 | 21.55 | 21.55 | 21.55 | 22.89 | 21.55 | -0.09% |
| Jun 4, 2025 | 21.57 | 21.57 | 21.57 | 22.91 | 21.57 | 0.09% |
| Jun 3, 2025 | 21.55 | 21.55 | 21.55 | 22.89 | 21.55 | 0.66% |
| Jun 2, 2025 | 21.41 | 21.41 | 21.41 | 22.74 | 21.41 | 0.49% |
| May 30, 2025 | 21.30 | 21.30 | 21.30 | 22.63 | 21.30 | -0.04% |
| May 29, 2025 | 21.31 | 21.31 | 21.31 | 22.64 | 21.31 | 0.35% |