Fidelity Advisor Dividend Growth Fund - Class I (FDGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.20
-0.03 (-0.12%)
Jun 5, 2025, 4:00 PM EDT
FDGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.12% |
| Jun 4, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.08% |
| Jun 3, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.71% |
| Jun 2, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.46% |
| May 30, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.04% |
| May 29, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.38% |
| May 28, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.33% |
| May 27, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 1.74% |
| May 23, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.17% |
| May 22, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.08% |
| May 21, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -1.59% |
| May 20, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.13% |
| May 19, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.29% |
| May 16, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.63% |
| May 15, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.30% |
| May 14, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.25% |
| May 13, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 1.03% |
| May 12, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.59% |
| May 9, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.04% |
| May 8, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.57% |
| May 7, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.31% |
| May 6, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.57% |
| May 5, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.09% |
| May 2, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1.88% |
| May 1, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.90% |
| Apr 30, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.14% |
| Apr 29, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.36% |
| Apr 28, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.05% |
| Apr 25, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.64% |
| Apr 24, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 2.24% |
| Apr 23, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1.90% |
| Apr 22, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 2.43% |
| Apr 21, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -2.47% |
| Apr 17, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.24% |
| 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% |