Skip to main content
Fidelity Advisor Dividend Growth Fund - Class C (FDGCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.16
-0.24 (-1.07%)
Dec 17, 2024, 4:00 PM EST

FDGCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202421.3521.3521.3521.3521.35-0.51%
Dec 19, 202421.4621.4621.4621.4621.46-0.05%
Dec 18, 202421.4721.4721.4721.4721.47-3.11%
Dec 17, 202422.1622.1622.1622.1622.16-1.07%
Dec 16, 202422.4022.4022.4022.4022.400.54%
Dec 13, 202422.2822.2822.2822.2822.280.45%
Dec 12, 202422.1822.1822.1822.1822.18-0.72%
Dec 11, 202422.3422.3422.3422.3422.341.36%
Dec 10, 202422.0422.0422.0422.0422.04-0.45%
Dec 9, 202422.1422.1422.1422.1422.14-1.20%
Dec 6, 202422.4122.4122.4122.4122.41-0.13%
Dec 5, 202422.4422.4422.4422.4422.44-0.13%
Dec 4, 202422.4722.4722.4722.4722.470.99%
Dec 3, 202422.2522.2522.2522.2522.250.09%
Dec 2, 202422.2322.2322.2322.2322.23-
Nov 29, 202422.2322.2322.2322.2322.230.59%
Nov 27, 202422.1022.1022.1022.1022.10-0.50%
Nov 26, 202422.2122.2122.2122.2122.210.41%
Nov 25, 202422.1222.1222.1222.1222.12-0.09%
Nov 22, 202422.1422.1422.1422.1422.140.05%
Nov 21, 202422.1322.1322.1322.1322.130.82%
Nov 20, 202421.9521.9521.9521.9521.95-0.09%
Nov 19, 202421.9721.9721.9721.9721.970.92%
Nov 18, 202421.7721.7721.7721.7721.770.55%
Nov 15, 202421.6521.6521.6521.6521.65-1.10%
Nov 14, 202421.8921.8921.8921.8921.89-0.45%
Nov 13, 202421.9921.9921.9921.9921.99-0.63%
Nov 12, 202422.1322.1322.1322.1322.13-0.72%
Nov 11, 202422.2922.2922.2922.2922.290.04%
Nov 8, 202422.2822.2822.2822.2822.280.04%
Nov 7, 202422.2722.2722.2722.2722.270.91%
Nov 6, 202422.0722.0722.0722.0722.072.60%
Nov 5, 202421.5121.5121.5121.5121.511.75%
Nov 4, 202421.1421.1421.1421.1421.14-0.19%
Nov 1, 202421.1821.1821.1821.1821.180.05%
Oct 31, 202421.1721.1721.1721.1721.17-1.76%
Oct 30, 202421.5521.5521.5521.5521.55-0.14%
Oct 29, 202421.5821.5821.5821.5821.580.23%
Oct 28, 202421.5321.5321.5321.5321.530.33%
Oct 25, 202421.4621.4621.4621.4621.46-0.37%
Oct 24, 202421.5421.5421.5421.5421.540.09%
Oct 23, 202421.5221.5221.5221.5221.52-0.97%
Oct 22, 202421.7321.7321.7321.7321.73-0.05%
Oct 21, 202421.7421.7421.7421.7421.74-0.28%
Oct 18, 202421.8021.8021.8021.8021.800.09%
Oct 17, 202421.7821.7821.7821.7821.780.14%
Oct 16, 202421.7521.7521.7521.7521.751.02%
Oct 15, 202421.5321.5321.5321.5321.53-1.24%
Oct 14, 202421.8021.8021.8021.8021.800.83%
Oct 11, 202421.6221.6221.6221.6221.620.93%
Oct 10, 202421.4221.4221.4221.4221.42-0.19%
Oct 9, 202421.4621.4621.4621.4621.460.28%
Oct 8, 202421.4021.4021.4021.4021.400.19%
Oct 7, 202421.3621.3621.3621.3621.36-0.70%
Oct 4, 202421.5121.5121.5121.5121.510.89%
Oct 3, 202421.3221.3221.3221.3221.320.19%
Oct 2, 202421.2821.2821.2821.2821.280.09%
Oct 1, 202421.2621.2621.2621.2621.26-0.28%
Sep 30, 202421.3221.3221.3221.3221.32-
Sep 27, 202421.3221.3221.3221.3221.32-0.14%
Sep 26, 202421.3521.3521.3521.3521.350.57%
Sep 25, 202421.2321.2321.2321.2321.23-0.14%
Sep 24, 202421.2621.2621.2621.2621.260.19%
Sep 23, 202421.2221.2221.2221.2221.220.38%
Sep 20, 202421.1421.1421.1421.1421.140.09%
Sep 19, 202421.1221.1221.1221.1221.121.54%
Sep 18, 202420.8020.8020.8020.8020.80-0.38%
Sep 17, 202420.8820.8820.8820.8820.88-0.05%
Sep 16, 202420.8920.8920.8920.8920.890.34%
Sep 13, 202420.8220.8220.8220.8220.820.97%
Sep 12, 202420.6220.6220.6220.6220.621.03%
Sep 11, 202420.4120.4120.4120.4120.411.44%
Sep 10, 202420.1220.1220.1220.1220.120.30%
Sep 9, 202420.0620.0620.0620.0620.061.11%
Sep 6, 202419.8419.8419.8419.8419.84-1.78%
Sep 5, 202420.2020.2020.2020.2020.20-0.35%
Sep 4, 202420.2720.2720.2720.2720.27-0.05%
Sep 3, 202420.2820.2820.2820.2820.28-3.01%
Aug 30, 202420.9120.9120.9120.9120.911.11%
Aug 29, 202420.6820.6820.6820.6820.680.05%
Aug 28, 202420.6720.6720.6720.6720.67-0.58%
Aug 27, 202420.7920.7920.7920.7920.790.24%
Aug 26, 202420.7420.7420.7420.7420.74-0.43%
Aug 23, 202420.8320.8320.8320.8320.831.46%
Aug 22, 202420.5320.5320.5320.5320.53-0.82%
Aug 21, 202420.7020.7020.7020.7020.700.49%
Aug 20, 202420.6020.6020.6020.6020.60-0.68%
Aug 19, 202420.7420.7420.7420.7420.740.88%
Aug 16, 202420.5620.5620.5620.5620.560.10%
Aug 15, 202420.5420.5420.5420.5420.541.83%
Aug 14, 202420.1720.1720.1720.1720.170.50%
Aug 13, 202420.0720.0720.0720.0720.071.72%
Aug 12, 202419.7319.7319.7319.7319.73-
Aug 9, 202419.7319.7319.7319.7319.730.36%
Aug 8, 202419.6619.6619.6619.6619.662.61%
Aug 7, 202419.1619.1619.1619.1619.16-0.98%
Aug 6, 202419.3519.3519.3519.3519.351.31%
Aug 5, 202419.1019.1019.1019.1019.10-2.95%
Aug 2, 202419.6819.6819.6819.6819.68-2.33%
Aug 1, 202420.1520.1520.1520.1520.15-2.28%