Fidelity Dividend Growth Fund - Class K (FDGKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.25
+0.85 (1.72%)
At close: Jun 18, 2026
FDGKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 1.72% |
| Jun 17, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.98% |
| Jun 16, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | -0.26% |
| Jun 15, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 2.44% |
| Jun 12, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 0.76% |
| Jun 11, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | 2.24% |
| Jun 10, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -2.15% |
| Jun 9, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 0.23% |
| Jun 8, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 0.58% |
| Jun 5, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -3.32% |
| Jun 4, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 0.26% |
| Jun 3, 2026 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | -0.50% |
| Jun 2, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | -0.08% |
| Jun 1, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.75% |
| May 29, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | -0.30% |
| May 28, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 0.45% |
| May 27, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 0.20% |
| May 26, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 1.36% |
| May 22, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | -0.21% |
| May 21, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.49% |
| May 20, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 1.00% |
| May 19, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | -0.93% |
| May 18, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -0.51% |
| May 15, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | -1.87% |
| May 14, 2026 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | 0.69% |
| May 13, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 0.82% |
| May 12, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | -0.39% |
| May 11, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 0.90% |
| May 8, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 0.93% |
| May 7, 2026 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | -1.03% |
| May 6, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 1.65% |
| May 5, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | 1.14% |
| May 4, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.08% |
| May 1, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 0.06% |
| Apr 30, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 1.39% |
| Apr 29, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -0.09% |
| Apr 28, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.64% |
| Apr 27, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.28% |
| Apr 24, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.64% |
| Apr 23, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | -0.02% |
| Apr 22, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 1.54% |
| Apr 21, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -0.67% |
| Apr 20, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -0.19% |
| Apr 17, 2026 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | 1.29% |
| Apr 16, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| Apr 15, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 0.35% |
| Apr 14, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 1.29% |
| Apr 13, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 1.03% |
| Apr 10, 2026 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | 0.09% |
| Apr 9, 2026 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 0.36% |