Fidelity Advisor Dividend Growth Fund - Class A (FADAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.58
+0.16 (0.68%)
Jul 17, 2025, 9:30 AM EDT
FADAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.17% |
| Jul 17, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.68% |
| Jul 16, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.43% |
| Jul 15, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.34% |
| Jul 14, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.26% |
| Jul 11, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.43% |
| Jul 10, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.34% |
| Jul 9, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.78% |
| Jul 8, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.22% |
| Jul 7, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.64% |
| Jul 3, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.95% |
| Jul 2, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.70% |
| Jul 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.26% |
| Jun 30, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.30% |
| Jun 27, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.79% |
| 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% |