Fidelity Advisor Dividend Growth Fund - Class I (FDGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.02
-0.34 (-1.59%)
Apr 16, 2025, 4:00 PM EDT
FDGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 16, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -1.59% |
| Apr 15, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.09% |
| Apr 14, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.71% |
| Apr 11, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 2.07% |
| Apr 10, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -3.67% |
| Apr 9, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 9.28% |
| Apr 8, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -1.30% |
| Apr 7, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.30% |
| Apr 4, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -6.35% |
| Apr 3, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -5.34% |
| Apr 2, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.58% |
| Apr 1, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.72% |
| Mar 31, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.14% |
| Mar 28, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.95% |
| Mar 27, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.62% |
| Mar 26, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -1.60% |
| Mar 25, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.04% |
| Mar 24, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 1.72% |
| Mar 21, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.13% |
| Mar 20, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.09% |
| Mar 19, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 1.56% |
| Mar 18, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.88% |
| Mar 17, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.98% |
| Mar 14, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.33% |
| Mar 13, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -1.13% |
| Mar 12, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 1.10% |
| Mar 11, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.37% |
| Mar 10, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -2.76% |
| Mar 7, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.49% |
| Mar 6, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -2.49% |
| Mar 5, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.28% |
| Mar 4, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -1.35% |
| Mar 3, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -2.13% |
| Feb 28, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 1.52% |
| Feb 27, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -2.08% |
| Feb 26, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.77% |
| Feb 25, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.68% |
| Feb 24, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -2.73% |
| Feb 21, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.41% |
| Feb 20, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.61% |
| Feb 19, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.04% |
| Feb 18, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.25% |
| Feb 14, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.21% |
| Feb 13, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.75% |
| Feb 12, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.90% |
| Feb 11, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.33% |
| Feb 10, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.78% |
| Feb 7, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.98% |
| Feb 6, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.49% |
| Feb 5, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.79% |