Fidelity Advisor Dividend Growth Fund - Class Z (FZADX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.45
+0.29 (1.15%)
Jun 27, 2025, 8:09 AM EDT
FZADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.79% |
| Jun 26, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1.15% |
| Jun 25, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.08% |
| Jun 24, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 1.17% |
| Jun 23, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.61% |
| Jun 20, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.40% |
| Jun 18, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.08% |
| Jun 17, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.64% |
| Jun 16, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.69% |
| Jun 13, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -1.23% |
| Jun 12, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.32% |
| Jun 11, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.20% |
| Jun 10, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.16% |
| Jun 9, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.12% |
| Jun 6, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.89% |
| Jun 5, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.12% |
| Jun 4, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.08% |
| Jun 3, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.69% |
| Jun 2, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.45% |
| May 30, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.04% |
| May 29, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.41% |
| May 28, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.33% |
| May 27, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 1.70% |
| May 23, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.17% |
| May 22, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.08% |
| May 21, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -1.55% |
| May 20, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.16% |
| May 19, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.29% |
| May 16, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.66% |
| May 15, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.29% |
| May 14, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.29% |
| May 13, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 1.00% |
| May 12, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 2.57% |
| May 9, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.04% |
| May 8, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.60% |
| May 7, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.30% |
| May 6, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.56% |
| May 5, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.13% |
| May 2, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 1.88% |
| May 1, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.93% |
| Apr 30, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.13% |
| Apr 29, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.35% |
| Apr 28, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.04% |
| Apr 25, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.67% |
| Apr 24, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 2.23% |
| Apr 23, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 1.90% |
| Apr 22, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 2.43% |
| Apr 21, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -2.50% |
| Apr 17, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.23% |
| Apr 16, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -1.56% |