Fidelity Advisor Dividend Growth Fund - Class C (FDGCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.95
+0.02 (0.09%)
Jul 30, 2025, 9:30 AM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.05% |
| Jul 30, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.09% |
| Jul 29, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.36% |
| Jul 28, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.05% |
| Jul 25, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.46% |
| Jul 24, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.14% |
| Jul 23, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 1.25% |
| Jul 22, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.05% |
| Jul 21, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.18% |
| Jul 18, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.18% |
| Jul 17, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.70% |
| Jul 16, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.42% |
| Jul 15, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.37% |
| Jul 14, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.28% |
| Jul 11, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.28% |
| Jul 10, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.33% |
| Jul 9, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.75% |
| Jul 8, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.19% |
| Jul 7, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.65% |
| Jul 3, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.94% |
| Jul 2, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.71% |
| Jul 1, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.28% |
| Jun 30, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.33% |
| Jun 27, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.76% |
| Jun 26, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 1.11% |
| Jun 25, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.05% |
| Jun 24, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 1.17% |
| Jun 23, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.59% |
| Jun 20, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.39% |
| Jun 18, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.05% |
| Jun 17, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.63% |
| Jun 16, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.68% |
| Jun 13, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -1.26% |
| Jun 12, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.34% |
| Jun 11, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.19% |
| Jun 10, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.15% |
| Jun 9, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.15% |
| Jun 6, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.88% |
| Jun 5, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.10% |
| Jun 4, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.05% |
| Jun 3, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.69% |
| Jun 2, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.50% |
| May 30, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.05% |
| May 29, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.35% |
| May 28, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.30% |
| May 27, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 1.71% |
| May 23, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.20% |
| May 22, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.10% |
| May 21, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.53% |
| May 20, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.15% |