Fidelity Advisor Dividend Growth Fund (FZADX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.41
+0.19 (0.75%)
Dec 5, 2025, 8:10 AM EST
FZADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 8, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.75% |
| Aug 7, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.08% |
| Aug 6, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.32% |
| Aug 5, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -5.66% |
| Aug 4, 2025 | 25.23 | 25.23 | 25.23 | 26.67 | 25.23 | 1.52% |
| Aug 1, 2025 | 24.86 | 24.86 | 24.86 | 26.27 | 24.86 | -1.57% |
| Jul 31, 2025 | 25.25 | 25.25 | 25.25 | 26.69 | 25.25 | 0.04% |
| Jul 30, 2025 | 25.24 | 25.24 | 25.24 | 26.68 | 25.24 | 0.11% |
| Jul 29, 2025 | 25.22 | 25.22 | 25.22 | 26.65 | 25.22 | -0.37% |
| Jul 28, 2025 | 25.31 | 25.31 | 25.31 | 26.75 | 25.31 | -0.04% |
| Jul 25, 2025 | 25.32 | 25.32 | 25.32 | 26.76 | 25.32 | 0.49% |
| Jul 24, 2025 | 25.20 | 25.20 | 25.20 | 26.63 | 25.20 | 0.11% |
| Jul 23, 2025 | 25.17 | 25.17 | 25.17 | 26.60 | 25.17 | 1.26% |
| Jul 22, 2025 | 24.86 | 24.86 | 24.86 | 26.27 | 24.86 | 0.08% |
| Jul 21, 2025 | 24.84 | 24.84 | 24.84 | 26.25 | 24.84 | -0.19% |
| Jul 18, 2025 | 24.88 | 24.88 | 24.88 | 26.30 | 24.88 | -0.19% |
| Jul 17, 2025 | 24.93 | 24.93 | 24.93 | 26.35 | 24.93 | 0.69% |
| Jul 16, 2025 | 24.76 | 24.76 | 24.76 | 26.17 | 24.76 | 0.42% |
| Jul 15, 2025 | 24.66 | 24.66 | 24.66 | 26.06 | 24.66 | -0.34% |
| Jul 14, 2025 | 24.74 | 24.74 | 24.74 | 26.15 | 24.74 | 0.27% |
| Jul 11, 2025 | 24.68 | 24.68 | 24.68 | 26.08 | 24.68 | -0.27% |
| Jul 10, 2025 | 24.74 | 24.74 | 24.74 | 26.15 | 24.74 | 0.31% |
| Jul 9, 2025 | 24.66 | 24.66 | 24.66 | 26.07 | 24.66 | 0.77% |
| Jul 8, 2025 | 24.48 | 24.48 | 24.48 | 25.87 | 24.48 | -0.15% |
| Jul 7, 2025 | 24.51 | 24.51 | 24.51 | 25.91 | 24.51 | -0.69% |
| Jul 3, 2025 | 24.68 | 24.68 | 24.68 | 26.09 | 24.68 | 0.97% |
| Jul 2, 2025 | 24.45 | 24.45 | 24.45 | 25.84 | 24.45 | 0.70% |
| Jul 1, 2025 | 24.28 | 24.28 | 24.28 | 25.66 | 24.28 | -0.27% |
| Jun 30, 2025 | 24.34 | 24.34 | 24.34 | 25.73 | 24.34 | 0.31% |
| Jun 27, 2025 | 24.27 | 24.27 | 24.27 | 25.65 | 24.27 | 0.79% |
| Jun 26, 2025 | 24.08 | 24.08 | 24.08 | 25.45 | 24.08 | 1.15% |
| Jun 25, 2025 | 23.80 | 23.80 | 23.80 | 25.16 | 23.80 | -0.08% |
| Jun 24, 2025 | 23.82 | 23.82 | 23.82 | 25.18 | 23.82 | 1.17% |
| Jun 23, 2025 | 23.55 | 23.55 | 23.55 | 24.89 | 23.55 | 0.61% |
| Jun 20, 2025 | 23.41 | 23.41 | 23.41 | 24.74 | 23.41 | -0.40% |
| Jun 18, 2025 | 23.50 | 23.50 | 23.50 | 24.84 | 23.50 | 0.08% |
| Jun 17, 2025 | 23.48 | 23.48 | 23.48 | 24.82 | 23.48 | -0.64% |
| Jun 16, 2025 | 23.63 | 23.63 | 23.63 | 24.98 | 23.63 | 0.69% |
| Jun 13, 2025 | 23.47 | 23.47 | 23.47 | 24.81 | 23.47 | -1.23% |
| Jun 12, 2025 | 23.77 | 23.77 | 23.77 | 25.12 | 23.77 | 0.32% |
| Jun 11, 2025 | 23.69 | 23.69 | 23.69 | 25.04 | 23.69 | 0.20% |
| Jun 10, 2025 | 23.64 | 23.64 | 23.64 | 24.99 | 23.64 | 0.16% |
| Jun 9, 2025 | 23.61 | 23.61 | 23.61 | 24.95 | 23.60 | -0.12% |
| Jun 6, 2025 | 23.63 | 23.63 | 23.63 | 24.98 | 23.63 | 0.89% |
| Jun 5, 2025 | 23.43 | 23.43 | 23.43 | 24.76 | 23.43 | -0.12% |
| Jun 4, 2025 | 23.45 | 23.45 | 23.45 | 24.79 | 23.45 | 0.08% |
| Jun 3, 2025 | 23.44 | 23.44 | 23.44 | 24.77 | 23.43 | 0.69% |
| Jun 2, 2025 | 23.27 | 23.27 | 23.27 | 24.60 | 23.27 | 0.45% |
| May 30, 2025 | 23.17 | 23.17 | 23.17 | 24.49 | 23.17 | -0.04% |
| May 29, 2025 | 23.18 | 23.18 | 23.18 | 24.50 | 23.18 | 0.41% |