Fidelity Advisor Dividend Growth Fund - Class M (FDGTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.09
-0.02 (-0.09%)
Jun 5, 2025, 11:26 AM EDT
FDGTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.86% |
| Jun 5, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.09% |
| Jun 4, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.09% |
| Jun 3, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.68% |
| Jun 2, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.46% |
| May 30, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.05% |
| May 29, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.37% |
| May 28, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.32% |
| May 27, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 1.72% |
| May 23, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.19% |
| May 22, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.09% |
| May 21, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -1.55% |
| May 20, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.14% |
| May 19, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.27% |
| May 16, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.69% |
| May 15, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.28% |
| May 14, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.23% |
| May 13, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 1.03% |
| May 12, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 2.59% |
| May 9, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| May 8, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.63% |
| May 7, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.29% |
| May 6, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.58% |
| May 5, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.10% |
| May 2, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 1.86% |
| May 1, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.94% |
| Apr 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.15% |
| Apr 29, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.35% |
| Apr 28, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.05% |
| Apr 25, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.65% |
| Apr 24, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 2.25% |
| Apr 23, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 1.87% |
| Apr 22, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 2.45% |
| Apr 21, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -2.49% |
| Apr 17, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.21% |
| Apr 16, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.54% |
| Apr 15, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.10% |
| Apr 14, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.67% |
| Apr 11, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 2.06% |
| Apr 10, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -3.66% |
| Apr 9, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 9.33% |
| Apr 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.32% |
| Apr 7, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.27% |
| Apr 4, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -6.38% |
| Apr 3, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -5.31% |
| Apr 2, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.59% |
| Apr 1, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.74% |
| Mar 31, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.10% |
| Mar 28, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -1.94% |
| Mar 27, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.63% |