Fidelity Advisor Dividend Growth Fund - Class I (FDGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.81
+0.01 (0.04%)
May 9, 2025, 4:00 PM EDT
FDGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |