Fidelity Advisor Dividend Growth Fund - Class M (FDGTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.48
+0.13 (0.67%)
Apr 14, 2025, 1:03 PM EDT
FDGTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 26, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -1.61% |
| Mar 25, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.05% |
| Mar 24, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 1.73% |
| Mar 21, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.14% |
| Mar 20, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.10% |
| Mar 19, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.56% |
| Mar 18, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.92% |
| Mar 17, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1.03% |
| Mar 14, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 2.30% |
| Mar 13, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.14% |
| Mar 12, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 1.10% |
| Mar 11, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.35% |
| Mar 10, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -2.73% |
| Mar 7, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.44% |
| Mar 6, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -2.44% |
| Mar 5, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 1.26% |
| Mar 4, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -1.38% |
| Mar 3, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -2.10% |
| Feb 28, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.52% |
| Feb 27, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -2.09% |
| Feb 26, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.80% |
| Feb 25, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.70% |
| Feb 24, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -2.71% |
| Feb 21, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.45% |
| Feb 20, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.63% |
| Feb 19, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.04% |
| Feb 18, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.27% |
| Feb 14, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.18% |
| Feb 13, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.77% |
| Feb 12, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.90% |
| Feb 11, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.36% |
| Feb 10, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.77% |
| Feb 7, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.94% |
| Feb 6, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.49% |