Fidelity Advisor Dividend Growth Fund - Class A (FADAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.95
-0.01 (-0.05%)
May 30, 2025, 4:00 PM EDT
FADAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 6, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.58% |
| May 5, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.14% |
| May 2, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 1.90% |
| May 1, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.94% |
| Apr 30, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.15% |
| Apr 29, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.35% |
| Apr 28, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.05% |
| Apr 25, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.65% |
| Apr 24, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 2.24% |
| Apr 23, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.86% |
| Apr 22, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 2.49% |
| Apr 21, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -2.53% |
| Apr 17, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.26% |
| Apr 16, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -1.58% |
| Apr 15, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.10% |
| Apr 14, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.67% |
| Apr 11, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 2.10% |
| Apr 10, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -3.64% |
| Apr 9, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 9.29% |
| Apr 8, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -1.31% |
| Apr 7, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.27% |
| Apr 4, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -6.35% |
| Apr 3, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -5.33% |
| Apr 2, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.59% |
| Apr 1, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.74% |
| Mar 31, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.10% |
| Mar 28, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -1.93% |
| Mar 27, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.62% |
| Mar 26, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -1.60% |
| Mar 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.05% |
| Mar 24, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 1.73% |
| Mar 21, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.14% |