Fidelity Dividend Growth (FDGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
41.58
+0.22 (0.53%)
Sep 26, 2025, 4:00 PM EDT
FDGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 26, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | - | 0.53% |
| Sep 25, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | -0.58% |
| Sep 24, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.60% |
| Sep 23, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | -0.31% |
| Sep 22, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 0.48% |
| Sep 19, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | 0.12% |
| Sep 18, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | 0.94% |
| Sep 17, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | -0.36% |
| Sep 16, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | -0.24% |
| Sep 15, 2025 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | 0.53% |
| Sep 12, 2025 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | -0.31% |
| Sep 11, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.65% |
| Sep 10, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 0.88% |
| Sep 9, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | 0.27% |
| Sep 8, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | 0.25% |
| Sep 5, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | -0.32% |
| Sep 4, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | 0.84% |
| Sep 3, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 0.30% |
| Sep 2, 2025 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | -0.64% |
| Aug 29, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | -0.69% |
| Aug 28, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | 0.29% |
| Aug 27, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 0.20% |
| Aug 26, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 0.44% |
| Aug 25, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | -0.47% |
| Aug 22, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | 1.60% |
| Aug 21, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | -0.12% |
| Aug 20, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | -0.10% |
| Aug 19, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | -0.89% |
| Aug 18, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 0.12% |
| Aug 15, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | -0.20% |
| Aug 14, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | -0.27% |
| Aug 13, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | 0.02% |
| Aug 12, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | 1.37% |
| Aug 11, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | -0.37% |
| Aug 8, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 0.73% |
| Aug 7, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | -5.96% |
| Aug 6, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 0.31% |
| Aug 5, 2025 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | -0.26% |
| Aug 4, 2025 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | 1.53% |
| Aug 1, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -1.60% |
| Jul 31, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | 0.05% |
| Jul 30, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 0.12% |
| Jul 29, 2025 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | -0.38% |
| Jul 28, 2025 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | -0.07% |
| Jul 25, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.52% |
| Jul 24, 2025 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | 0.09% |
| Jul 23, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | 1.24% |
| Jul 22, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | 0.10% |
| Jul 21, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | -0.19% |
| Jul 18, 2025 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | -0.17% |