Skip to main content
Fidelity Advisor Dividend Growth Fund - Class I (FDGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.36
+0.31 (1.24%)
Dec 20, 2024, 4:00 PM EST

FDGIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202424.9224.9224.9224.9224.92-0.52%
Dec 19, 202425.0525.0525.0525.0525.05-0.08%
Dec 18, 202425.0725.0725.0725.0725.07-3.09%
Dec 17, 202425.8725.8725.8725.8725.87-1.11%
Dec 16, 202426.1626.1626.1626.1626.160.54%
Dec 13, 202426.0226.0226.0226.0226.020.46%
Dec 12, 202425.9025.9025.9025.9025.90-0.69%
Dec 11, 202426.0826.0826.0826.0826.081.40%
Dec 10, 202425.7225.7225.7225.7225.72-0.46%
Dec 9, 202425.8425.8425.8425.8425.84-1.22%
Dec 6, 202426.1626.1626.1626.1626.16-0.11%
Dec 5, 202426.1926.1926.1926.1926.19-0.15%
Dec 4, 202426.2326.2326.2326.2326.231.00%
Dec 3, 202425.9725.9725.9725.9725.970.12%
Dec 2, 202425.9425.9425.9425.9425.94-
Nov 29, 202425.9425.9425.9425.9425.940.58%
Nov 27, 202425.7925.7925.7925.7925.79-0.50%
Nov 26, 202425.9225.9225.9225.9225.920.39%
Nov 25, 202425.8225.8225.8225.8225.82-0.04%
Nov 22, 202425.8325.8325.8325.8325.830.04%
Nov 21, 202425.8225.8225.8225.8225.820.86%
Nov 20, 202425.6025.6025.6025.6025.60-0.16%
Nov 19, 202425.6425.6425.6425.6425.640.94%
Nov 18, 202425.4025.4025.4025.4025.400.55%
Nov 15, 202425.2625.2625.2625.2625.26-1.10%
Nov 14, 202425.5425.5425.5425.5425.54-0.43%
Nov 13, 202425.6525.6525.6525.6525.65-0.66%
Nov 12, 202425.8225.8225.8225.8225.82-0.69%
Nov 11, 202426.0026.0026.0026.0026.000.04%
Nov 8, 202425.9925.9925.9925.9925.990.08%
Nov 7, 202425.9725.9725.9725.9725.970.89%
Nov 6, 202425.7425.7425.7425.7425.742.63%
Nov 5, 202425.0825.0825.0825.0825.081.74%
Nov 4, 202424.6524.6524.6524.6524.65-0.20%
Nov 1, 202424.7024.7024.7024.7024.700.04%
Oct 31, 202424.6924.6924.6924.6924.69-1.75%
Oct 30, 202425.1325.1325.1325.1325.13-0.12%
Oct 29, 202425.1625.1625.1625.1625.160.24%
Oct 28, 202425.1025.1025.1025.1025.100.32%
Oct 25, 202425.0225.0225.0225.0225.02-0.40%
Oct 24, 202425.1225.1225.1225.1225.120.12%
Oct 23, 202425.0925.0925.0925.0925.09-0.95%
Oct 22, 202425.3325.3325.3325.3325.33-0.08%
Oct 21, 202425.3525.3525.3525.3525.35-0.28%
Oct 18, 202425.4225.4225.4225.4225.420.12%
Oct 17, 202425.3925.3925.3925.3925.390.16%
Oct 16, 202425.3525.3525.3525.3525.351.04%
Oct 15, 202425.0925.0925.0925.0925.09-1.26%
Oct 14, 202425.4125.4125.4125.4125.410.83%
Oct 11, 202425.2025.2025.2025.2025.200.96%
Oct 10, 202424.9624.9624.9624.9624.96-0.20%
Oct 9, 202425.0125.0125.0125.0125.010.32%
Oct 8, 202424.9324.9324.9324.9324.930.16%
Oct 7, 202424.8924.8924.8924.8924.89-0.72%
Oct 4, 202425.0725.0725.0725.0725.070.72%
Oct 3, 202424.8924.8924.8924.8924.850.20%
Oct 2, 202424.8424.8424.8424.8424.800.08%
Oct 1, 202424.8224.8224.8224.8224.78-0.24%
Sep 30, 202424.8824.8824.8824.8824.84-
Sep 27, 202424.8824.8824.8824.8824.84-0.12%
Sep 26, 202424.9124.9124.9124.9124.870.52%
Sep 25, 202424.7824.7824.7824.7824.74-0.08%
Sep 24, 202424.8024.8024.8024.8024.760.16%
Sep 23, 202424.7624.7624.7624.7624.720.41%
Sep 20, 202424.6624.6624.6624.6624.620.04%
Sep 19, 202424.6524.6524.6524.6524.611.61%
Sep 18, 202424.2624.2624.2624.2624.22-0.41%
Sep 17, 202424.3624.3624.3624.3624.32-0.04%
Sep 16, 202424.3724.3724.3724.3724.330.33%
Sep 13, 202424.2924.2924.2924.2924.251.00%
Sep 12, 202424.0524.0524.0524.0524.011.05%
Sep 11, 202423.8023.8023.8023.8023.761.41%
Sep 10, 202423.4723.4723.4723.4723.430.30%
Sep 9, 202423.4023.4023.4023.4023.361.17%
Sep 6, 202423.1323.1323.1323.1323.09-1.83%
Sep 5, 202423.5623.5623.5623.5623.52-0.30%
Sep 4, 202423.6323.6323.6323.6323.59-0.08%
Sep 3, 202423.6523.6523.6523.6523.61-3.03%
Aug 30, 202424.3924.3924.3924.3924.351.16%
Aug 29, 202424.1124.1124.1124.1124.070.04%
Aug 28, 202424.1024.1024.1024.1024.06-0.58%
Aug 27, 202424.2424.2424.2424.2424.200.21%
Aug 26, 202424.1924.1924.1924.1924.15-0.37%
Aug 23, 202424.2824.2824.2824.2824.241.42%
Aug 22, 202423.9423.9423.9423.9423.90-0.79%
Aug 21, 202424.1324.1324.1324.1324.090.50%
Aug 20, 202424.0124.0124.0124.0123.97-0.66%
Aug 19, 202424.1724.1724.1724.1724.130.88%
Aug 16, 202423.9623.9623.9623.9623.920.08%
Aug 15, 202423.9423.9423.9423.9423.901.87%
Aug 14, 202423.5023.5023.5023.5023.460.47%
Aug 13, 202423.3923.3923.3923.3923.351.74%
Aug 12, 202422.9922.9922.9922.9922.95-0.04%
Aug 9, 202423.0023.0023.0023.0022.960.39%
Aug 8, 202422.9122.9122.9122.9122.872.60%
Aug 7, 202422.3322.3322.3322.3322.29-0.98%
Aug 6, 202422.5522.5522.5522.5522.511.30%
Aug 5, 202422.2622.2622.2622.2622.22-2.88%
Aug 2, 202422.9222.9222.9222.9222.88-2.39%
Aug 1, 202423.4823.4823.4823.4823.44-2.29%