Skip to main content
Fidelity Advisor Dividend Growth Fund - Class A (FADAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.45
+0.01 (0.04%)
Feb 19, 2025, 4:00 PM EST

FADAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 21, 202522.2122.2122.2122.2122.21-0.45%
Feb 20, 202522.3122.3122.3122.3122.31-0.62%
Feb 19, 202522.4522.4522.4522.4522.450.04%
Feb 18, 202522.4422.4422.4422.4422.440.27%
Feb 14, 202522.3822.3822.3822.3822.380.18%
Feb 13, 202522.3422.3422.3422.3422.340.77%
Feb 12, 202522.1722.1722.1722.1722.17-0.89%
Feb 11, 202522.3722.3722.3722.3722.37-0.36%
Feb 10, 202522.4522.4522.4522.4522.450.76%
Feb 7, 202522.2822.2822.2822.2822.28-0.93%
Feb 6, 202522.4922.4922.4922.4922.490.49%
Feb 5, 202522.3822.3822.3822.3822.380.77%
Feb 4, 202522.2122.2122.2122.2122.210.59%
Feb 3, 202522.0822.0822.0822.0822.08-0.90%
Jan 31, 202522.2822.2822.2822.2822.28-0.58%
Jan 30, 202522.4122.4122.4122.4122.411.17%
Jan 29, 202522.1522.1522.1522.1522.15-0.18%
Jan 28, 202522.1922.1922.1922.1922.191.46%
Jan 27, 202521.8721.8721.8721.8721.87-4.83%
Jan 24, 202522.9822.9822.9822.9822.98-0.13%
Jan 23, 202523.0123.0123.0123.0123.010.52%
Jan 22, 202522.8922.8922.8922.8922.890.62%
Jan 21, 202522.7522.7522.7522.7522.751.38%
Jan 17, 202522.4422.4422.4422.4422.440.94%
Jan 16, 202522.2322.2322.2322.2322.230.09%
Jan 15, 202522.2122.2122.2122.2122.211.88%
Jan 14, 202521.8021.8021.8021.8021.800.60%
Jan 13, 202521.6721.6721.6721.6721.67-0.14%
Jan 10, 202521.7021.7021.7021.7021.70-1.14%
Jan 8, 202521.9521.9521.9521.9521.95-0.05%
Jan 7, 202521.9621.9621.9621.9621.96-1.04%
Jan 6, 202522.1922.1922.1922.1922.191.14%
Jan 3, 202521.9421.9421.9421.9421.941.39%
Jan 2, 202521.6421.6421.6421.6421.640.70%
Dec 31, 202421.4921.4921.4921.4921.49-0.37%
Dec 30, 202421.5721.5721.5721.5721.57-0.83%
Dec 27, 202421.7521.7521.7521.7521.75-1.05%
Dec 26, 202421.9821.9821.9821.9821.98-7.96%
Dec 24, 202423.8823.8823.8823.8823.880.84%
Dec 23, 202423.6823.6823.6823.6823.682.82%
Dec 20, 202423.0323.0323.0323.0323.03-0.52%
Dec 19, 202423.1523.1523.1523.1523.15-0.04%
Dec 18, 202423.1623.1623.1623.1623.16-3.14%
Dec 17, 202423.9123.9123.9123.9123.91-1.08%
Dec 16, 202424.1724.1724.1724.1724.170.54%
Dec 13, 202424.0424.0424.0424.0424.040.46%
Dec 12, 202423.9323.9323.9323.9323.93-0.71%
Dec 11, 202424.1024.1024.1024.1024.101.39%
Dec 10, 202423.7723.7723.7723.7723.77-0.42%
Dec 9, 202423.8723.8723.8723.8723.87-1.28%
Dec 6, 202424.1824.1824.1824.1824.18-0.08%
Dec 5, 202424.2024.2024.2024.2024.20-0.17%
Dec 4, 202424.2424.2424.2424.2424.241.00%
Dec 3, 202424.0024.0024.0024.0024.000.13%
Dec 2, 202423.9723.9723.9723.9723.97-
Nov 29, 202423.9723.9723.9723.9723.970.59%
Nov 27, 202423.8323.8323.8323.8323.83-0.50%
Nov 26, 202423.9523.9523.9523.9523.950.38%
Nov 25, 202423.8623.8623.8623.8623.86-0.04%
Nov 22, 202423.8723.8723.8723.8723.870.04%
Nov 21, 202423.8623.8623.8623.8623.860.85%
Nov 20, 202423.6623.6623.6623.6623.66-0.13%
Nov 19, 202423.6923.6923.6923.6923.690.94%
Nov 18, 202423.4723.4723.4723.4723.470.56%
Nov 15, 202423.3423.3423.3423.3423.34-1.10%
Nov 14, 202423.6023.6023.6023.6023.60-0.42%
Nov 13, 202423.7023.7023.7023.7023.70-0.67%
Nov 12, 202423.8623.8623.8623.8623.86-0.71%
Nov 11, 202424.0324.0324.0324.0324.030.04%
Nov 8, 202424.0224.0224.0224.0224.020.08%
Nov 7, 202424.0024.0024.0024.0024.000.88%
Nov 6, 202423.7923.7923.7923.7923.792.63%
Nov 5, 202423.1823.1823.1823.1823.181.76%
Nov 4, 202422.7822.7822.7822.7822.78-0.22%
Nov 1, 202422.8322.8322.8322.8322.830.04%
Oct 31, 202422.8222.8222.8222.8222.82-1.72%
Oct 30, 202423.2223.2223.2223.2223.22-0.13%
Oct 29, 202423.2523.2523.2523.2523.250.22%
Oct 28, 202423.2023.2023.2023.2023.200.30%
Oct 25, 202423.1323.1323.1323.1323.13-0.39%
Oct 24, 202423.2223.2223.2223.2223.220.13%
Oct 23, 202423.1923.1923.1923.1923.19-0.98%
Oct 22, 202423.4223.4223.4223.4223.42-0.04%
Oct 21, 202423.4323.4323.4323.4323.43-0.26%
Oct 18, 202423.4923.4923.4923.4923.490.09%
Oct 17, 202423.4723.4723.4723.4723.470.17%
Oct 16, 202423.4323.4323.4323.4323.430.99%
Oct 15, 202423.2023.2023.2023.2023.20-1.23%
Oct 14, 202423.4923.4923.4923.4923.490.86%
Oct 11, 202423.2923.2923.2923.2923.290.91%
Oct 10, 202423.0823.0823.0823.0823.08-0.17%
Oct 9, 202423.1223.1223.1223.1223.120.30%
Oct 8, 202423.0523.0523.0523.0523.050.17%
Oct 7, 202423.0123.0123.0123.0123.01-0.69%
Oct 4, 202423.1723.1723.1723.1723.170.74%
Oct 3, 202423.0023.0023.0023.0022.970.17%
Oct 2, 202422.9622.9622.9622.9622.930.13%
Oct 1, 202422.9322.9322.9322.9322.90-0.30%
Sep 30, 202423.0023.0023.0023.0022.970.04%
Sep 27, 202422.9922.9922.9922.9922.96-0.13%