Fidelity Dividend Growth Fund (FDGFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.05
+0.25 (0.64%)
May 16, 2025, 8:04 PM EDT
FDGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | - | 0.64% |
| May 15, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.31% |
| May 14, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 0.26% |
| May 13, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 0.99% |
| May 12, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 2.58% |
| May 9, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 0.05% |
| May 8, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 0.59% |
| May 7, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.33% |
| May 6, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -0.59% |
| May 5, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -0.11% |
| May 2, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | 1.89% |
| May 1, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 0.94% |
| Apr 30, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | -0.17% |
| Apr 29, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 0.36% |
| Apr 28, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 0.06% |
| Apr 25, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 0.67% |
| Apr 24, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 2.23% |
| Apr 23, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.89% |
| Apr 22, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 2.42% |
| Apr 21, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -2.47% |
| Apr 17, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.23% |
| Apr 16, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -1.58% |
| Apr 15, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.11% |
| Apr 14, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.66% |
| Apr 11, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 2.07% |
| Apr 10, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | -3.58% |
| Apr 9, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 9.23% |
| Apr 8, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -1.29% |
| Apr 7, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.28% |
| Apr 4, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -6.42% |
| Apr 3, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -5.29% |
| Apr 2, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 0.58% |
| Apr 1, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 0.75% |
| Mar 31, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.11% |
| Mar 28, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -1.95% |
| Mar 27, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -0.62% |
| Mar 26, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | -1.59% |
| Mar 25, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | -0.05% |
| Mar 24, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | 1.73% |
| Mar 21, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | -0.16% |
| Mar 20, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | -0.08% |
| Mar 19, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 1.56% |
| Mar 18, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | -0.87% |
| Mar 17, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 1.01% |
| Mar 14, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 2.32% |
| Mar 13, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -1.13% |
| Mar 12, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 1.12% |
| Mar 11, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 0.37% |
| Mar 10, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -2.76% |
| Mar 7, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 0.47% |