Fidelity Dividend Growth Fund (FDGFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.26
+0.48 (1.24%)
Dec 20, 2024, 8:01 PM EST
FDGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | 1.24% |
| Dec 19, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | -0.05% |
| Dec 18, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -3.12% |
| Dec 17, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -1.14% |
| Dec 16, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | 0.57% |
| Dec 13, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 0.47% |
| Dec 12, 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | -0.72% |
| Dec 11, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | 1.43% |
| Dec 10, 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | -0.45% |
| Dec 9, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | -1.26% |
| Dec 6, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.10% |
| Dec 5, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | -0.17% |
| Dec 4, 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | 1.10% |
| Dec 3, 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 0.12% |
| Dec 2, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| Nov 29, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 0.63% |
| Nov 27, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | -0.52% |
| Nov 26, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 0.40% |
| Nov 25, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -0.05% |
| Nov 22, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| Nov 21, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 0.86% |
| Nov 20, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.15% |
| Nov 19, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 0.94% |
| Nov 18, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | 0.59% |
| Nov 15, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | -1.14% |
| Nov 14, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | -0.40% |
| Nov 13, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | -0.68% |
| Nov 12, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -0.70% |
| Nov 11, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 0.02% |
| Nov 8, 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 0.07% |
| Nov 7, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 0.90% |
| Nov 6, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 2.63% |
| Nov 5, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.76% |
| Nov 4, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | -0.21% |
| Nov 1, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 0.10% |
| Oct 31, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | -1.78% |
| Oct 30, 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | -0.15% |
| Oct 29, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | 0.26% |
| Oct 28, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | 0.31% |
| Oct 25, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.36% |
| Oct 24, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | 0.10% |
| Oct 23, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.97% |
| Oct 22, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | -0.08% |
| Oct 21, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | -0.25% |
| Oct 18, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 0.10% |
| Oct 17, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | 0.18% |
| Oct 16, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.00% |
| Oct 15, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | -1.27% |
| Oct 14, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 0.87% |
| Oct 11, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | 0.93% |
| Oct 10, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | -0.18% |
| Oct 9, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 0.31% |
| Oct 8, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 0.18% |
| Oct 7, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | -0.72% |
| Oct 4, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | 0.57% |
| Oct 3, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.42 | 0.18% |
| Oct 2, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.35 | 0.08% |
| Oct 1, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.32 | -0.26% |
| Sep 30, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.42 | - |
| Sep 27, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.42 | -0.13% |
| Sep 26, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.47 | 0.57% |
| Sep 25, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.25 | -0.10% |
| Sep 24, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.29 | 0.18% |
| Sep 23, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.22 | 0.37% |
| Sep 20, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.08 | 0.08% |
| Sep 19, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.05 | 1.57% |
| Sep 18, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.46 | -0.40% |
| Sep 17, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.61 | -0.05% |
| Sep 16, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.63 | 0.35% |
| Sep 13, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.50 | -5.31% |
| Sep 12, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 37.10 | 1.04% |
| Sep 11, 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 36.72 | 1.39% |
| Sep 10, 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 36.21 | 0.31% |
| Sep 9, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 36.10 | 1.15% |
| Sep 6, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 35.69 | -1.82% |
| Sep 5, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 36.35 | -0.31% |
| Sep 4, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 36.46 | -0.08% |
| Sep 3, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 36.49 | -3.03% |
| Aug 30, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 37.63 | 1.18% |
| Aug 29, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 37.19 | 0.05% |
| Aug 28, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 37.17 | -0.60% |
| Aug 27, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 37.40 | 0.25% |
| Aug 26, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 37.30 | -0.40% |
| Aug 23, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 37.45 | 1.44% |
| Aug 22, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 36.92 | -0.83% |
| Aug 21, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 37.23 | 0.53% |
| Aug 20, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 37.03 | -0.65% |
| Aug 19, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 37.28 | 0.86% |
| Aug 16, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 36.96 | 0.10% |
| Aug 15, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 36.92 | 1.85% |
| Aug 14, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 36.25 | 0.47% |
| Aug 13, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 36.08 | 1.76% |
| Aug 12, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 35.46 | -0.05% |
| Aug 9, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 35.48 | 0.37% |
| Aug 8, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 35.34 | 2.66% |
| Aug 7, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 34.43 | -0.99% |
| Aug 6, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 34.77 | 1.31% |
| Aug 5, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 34.33 | -2.93% |
| Aug 2, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 35.36 | -2.37% |
| Aug 1, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 36.22 | -2.29% |