Fidelity Advisor Dividend Growth Fund - Class C (FDGCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.41
-0.02 (-0.10%)
Jun 5, 2025, 4:00 PM EDT
FDGCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 19, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.30% |
| May 16, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.65% |
| May 15, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.30% |
| May 14, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.25% |
| May 13, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.96% |
| May 12, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 2.60% |
| May 9, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.05% |
| May 8, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.58% |
| May 7, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.31% |
| May 6, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.57% |
| May 5, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.10% |
| May 2, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.86% |
| May 1, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.91% |
| Apr 30, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.16% |
| Apr 29, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.38% |
| Apr 28, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.05% |
| Apr 25, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.65% |
| Apr 24, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 2.21% |
| Apr 23, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 1.91% |
| Apr 22, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 2.42% |
| Apr 21, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -2.47% |
| Apr 17, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.23% |
| Apr 16, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.61% |
| Apr 15, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.11% |
| Apr 14, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.67% |
| Apr 11, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.11% |
| Apr 10, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -3.68% |
| Apr 9, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 9.31% |
| Apr 8, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.30% |
| Apr 7, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.30% |
| Apr 4, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -6.40% |
| Apr 3, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -5.32% |
| Apr 2, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.58% |
| Apr 1, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.75% |
| Mar 31, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.11% |
| Mar 28, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -1.99% |
| Mar 27, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.57% |