Fidelity Advisor Dividend Growth Fund (FADAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.59
0.00 (0.00%)
Sep 23, 2025, 8:30 AM EST
FADAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 8, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.71% |
| Aug 7, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.08% |
| Aug 6, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.34% |
| Aug 5, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -6.28% |
| Aug 4, 2025 | 23.89 | 23.89 | 23.89 | 25.32 | 23.89 | 1.56% |
| Aug 1, 2025 | 23.52 | 23.52 | 23.52 | 24.93 | 23.52 | -1.62% |
| Jul 31, 2025 | 23.91 | 23.91 | 23.91 | 25.34 | 23.91 | 0.04% |
| Jul 30, 2025 | 23.90 | 23.90 | 23.90 | 25.33 | 23.90 | 0.08% |
| Jul 29, 2025 | 23.88 | 23.88 | 23.88 | 25.31 | 23.88 | -0.35% |
| Jul 28, 2025 | 23.96 | 23.96 | 23.96 | 25.40 | 23.96 | -0.04% |
| Jul 25, 2025 | 23.97 | 23.97 | 23.97 | 25.41 | 23.97 | 0.51% |
| Jul 24, 2025 | 23.85 | 23.85 | 23.85 | 25.28 | 23.85 | 0.08% |
| Jul 23, 2025 | 23.83 | 23.83 | 23.83 | 25.26 | 23.83 | 1.28% |
| Jul 22, 2025 | 23.53 | 23.53 | 23.53 | 24.94 | 23.53 | 0.04% |
| Jul 21, 2025 | 23.52 | 23.52 | 23.52 | 24.93 | 23.52 | -0.20% |
| Jul 18, 2025 | 23.57 | 23.57 | 23.57 | 24.98 | 23.57 | -0.16% |
| Jul 17, 2025 | 23.60 | 23.60 | 23.60 | 25.02 | 23.60 | 0.68% |
| Jul 16, 2025 | 23.44 | 23.44 | 23.44 | 24.85 | 23.44 | 0.44% |
| Jul 15, 2025 | 23.34 | 23.34 | 23.34 | 24.74 | 23.34 | -0.36% |
| Jul 14, 2025 | 23.43 | 23.43 | 23.43 | 24.83 | 23.42 | 0.28% |
| Jul 11, 2025 | 23.36 | 23.36 | 23.36 | 24.76 | 23.36 | -0.44% |
| Jul 10, 2025 | 23.43 | 23.43 | 23.43 | 24.87 | 23.43 | 0.32% |
| Jul 9, 2025 | 23.36 | 23.36 | 23.36 | 24.79 | 23.36 | 0.81% |
| Jul 8, 2025 | 23.17 | 23.17 | 23.17 | 24.59 | 23.17 | -0.24% |
| Jul 7, 2025 | 23.22 | 23.22 | 23.22 | 24.65 | 23.22 | -0.64% |
| Jul 3, 2025 | 23.38 | 23.38 | 23.38 | 24.81 | 23.37 | 0.98% |
| Jul 2, 2025 | 23.15 | 23.15 | 23.15 | 24.57 | 23.15 | 0.70% |
| Jul 1, 2025 | 22.99 | 22.99 | 22.99 | 24.40 | 22.99 | -0.29% |
| Jun 30, 2025 | 23.05 | 23.05 | 23.05 | 24.47 | 23.05 | 0.33% |
| Jun 27, 2025 | 22.98 | 22.98 | 22.98 | 24.39 | 22.98 | 0.79% |
| Jun 26, 2025 | 22.80 | 22.80 | 22.80 | 24.20 | 22.80 | 1.09% |
| Jun 25, 2025 | 22.56 | 22.56 | 22.56 | 23.94 | 22.56 | -0.04% |
| Jun 24, 2025 | 22.57 | 22.57 | 22.57 | 23.95 | 22.56 | 1.18% |
| Jun 23, 2025 | 22.30 | 22.30 | 22.30 | 23.67 | 22.30 | 0.64% |
| Jun 20, 2025 | 22.16 | 22.16 | 22.16 | 23.52 | 22.16 | -0.47% |
| Jun 18, 2025 | 22.26 | 22.26 | 22.26 | 23.63 | 22.26 | 0.08% |
| Jun 17, 2025 | 22.24 | 22.24 | 22.24 | 23.61 | 22.24 | -0.63% |
| Jun 16, 2025 | 22.39 | 22.39 | 22.39 | 23.76 | 22.39 | 0.68% |
| Jun 13, 2025 | 22.24 | 22.24 | 22.24 | 23.60 | 22.23 | -1.21% |
| Jun 12, 2025 | 22.51 | 22.51 | 22.51 | 23.89 | 22.51 | 0.29% |
| Jun 11, 2025 | 22.44 | 22.44 | 22.44 | 23.82 | 22.44 | 0.21% |
| Jun 10, 2025 | 22.40 | 22.40 | 22.40 | 23.77 | 22.39 | 0.17% |
| Jun 9, 2025 | 22.36 | 22.36 | 22.36 | 23.73 | 22.36 | -0.17% |
| Jun 6, 2025 | 22.40 | 22.40 | 22.40 | 23.77 | 22.39 | 0.93% |
| Jun 5, 2025 | 22.19 | 22.19 | 22.19 | 23.55 | 22.19 | -0.17% |
| Jun 4, 2025 | 22.23 | 22.23 | 22.23 | 23.59 | 22.23 | 0.13% |
| Jun 3, 2025 | 22.20 | 22.20 | 22.20 | 23.56 | 22.20 | 0.64% |
| Jun 2, 2025 | 22.06 | 22.06 | 22.06 | 23.41 | 22.06 | 0.52% |
| May 30, 2025 | 21.94 | 21.94 | 21.94 | 23.29 | 21.94 | -0.04% |
| May 29, 2025 | 21.95 | 21.95 | 21.95 | 23.30 | 21.95 | 0.39% |