Fidelity Advisor Dividend Growth Fund - Class I (FDGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.09
-0.24 (-0.95%)
Oct 23, 2024, 9:30 AM EDT
FDGIX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 25, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.40% |
Oct 24, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.12% |
Oct 23, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.95% |
Oct 22, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.08% |
Oct 21, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.28% |
Oct 18, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.12% |
Oct 17, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.16% |
Oct 16, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1.04% |
Oct 15, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -1.26% |
Oct 14, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.83% |
Oct 11, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.96% |
Oct 10, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.20% |
Oct 9, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.32% |
Oct 8, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.16% |
Oct 7, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.72% |
Oct 4, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.72% |
Oct 3, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.85 | 0.20% |
Oct 2, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.80 | 0.08% |
Oct 1, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.78 | -0.24% |
Sep 30, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.84 | - |
Sep 27, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.84 | -0.12% |
Sep 26, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.87 | 0.52% |
Sep 25, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.74 | -0.08% |
Sep 24, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.76 | 0.16% |
Sep 23, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.72 | 0.41% |
Sep 20, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.62 | 0.04% |
Sep 19, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.61 | 1.61% |
Sep 18, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.22 | -0.41% |
Sep 17, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.32 | -0.04% |
Sep 16, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.33 | 0.33% |
Sep 13, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.25 | 1.00% |
Sep 12, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.01 | 1.05% |
Sep 11, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.76 | 1.41% |
Sep 10, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.43 | 0.30% |
Sep 9, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.36 | 1.17% |
Sep 6, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.09 | -1.83% |
Sep 5, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.52 | -0.30% |
Sep 4, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.59 | -0.08% |
Sep 3, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.61 | -3.03% |
Aug 30, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.35 | 1.16% |
Aug 29, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.07 | 0.04% |
Aug 28, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.06 | -0.58% |
Aug 27, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.20 | 0.21% |
Aug 26, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.15 | -0.37% |
Aug 23, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.24 | 1.42% |
Aug 22, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.90 | -0.79% |
Aug 21, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.09 | 0.50% |
Aug 20, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.97 | -0.66% |
Aug 19, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.13 | 0.88% |
Aug 16, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.92 | 0.08% |
Aug 15, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.90 | 1.87% |
Aug 14, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.46 | 0.47% |
Aug 13, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.35 | 1.74% |
Aug 12, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.95 | -0.04% |
Aug 9, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.96 | 0.39% |
Aug 8, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.87 | 2.60% |
Aug 7, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.29 | -0.98% |
Aug 6, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.51 | 1.30% |
Aug 5, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.22 | -2.88% |
Aug 2, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.88 | -2.39% |
Aug 1, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.44 | -2.29% |
Jul 31, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 23.99 | 2.78% |
Jul 30, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.34 | -1.06% |
Jul 29, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.59 | -0.13% |
Jul 26, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.62 | 1.46% |
Jul 25, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.28 | -0.72% |
Jul 24, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.45 | -2.85% |
Jul 23, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.14 | 0.08% |
Jul 22, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.12 | 1.51% |
Jul 19, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.76 | -0.87% |
Jul 18, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.97 | -0.21% |
Jul 17, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.02 | -2.55% |
Jul 16, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.65 | 0.78% |
Jul 15, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.46 | 0.16% |
Jul 12, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.42 | 0.45% |
Jul 11, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.31 | -0.73% |
Jul 10, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.49 | 1.28% |
Jul 9, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.18 | -0.21% |
Jul 8, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.23 | 0.17% |
Jul 5, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.19 | -0.33% |
Jul 3, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.21 | 1.21% |
Jul 2, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.92 | 0.46% |
Jul 1, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.81 | 0.08% |
Jun 28, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.79 | -0.25% |
Jun 27, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.85 | -0.04% |
Jun 26, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.86 | -0.21% |
Jun 25, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.91 | 0.54% |
Jun 24, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.78 | -0.46% |
Jun 21, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.89 | -0.70% |
Jun 20, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.06 | -0.33% |
Jun 18, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.14 | 0.83% |
Jun 17, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.94 | 0.54% |
Jun 14, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.81 | -0.54% |
Jun 13, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.94 | 0.25% |
Jun 12, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.88 | 1.18% |
Jun 11, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.61 | -0.38% |
Jun 10, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.69 | 1.15% |
Jun 7, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.43 | -0.42% |
Jun 6, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.53 | -0.67% |
Jun 5, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.68 | 1.71% |