Skip to main content
Fidelity Advisor Dividend Growth Fund - Class M (FDGTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.21
-0.14 (-0.63%)
Feb 20, 2025, 4:00 PM EST

FDGTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 20, 202522.2122.2122.2122.2122.21-0.63%
Feb 19, 202522.3522.3522.3522.3522.350.04%
Feb 18, 202522.3422.3422.3422.3422.340.27%
Feb 14, 202522.2822.2822.2822.2822.280.18%
Feb 13, 202522.2422.2422.2422.2422.240.77%
Feb 12, 202522.0722.0722.0722.0722.07-0.90%
Feb 11, 202522.2722.2722.2722.2722.27-0.36%
Feb 10, 202522.3522.3522.3522.3522.350.77%
Feb 7, 202522.1822.1822.1822.1822.18-0.94%
Feb 6, 202522.3922.3922.3922.3922.390.49%
Feb 5, 202522.2822.2822.2822.2822.280.77%
Feb 4, 202522.1122.1122.1122.1122.110.59%
Feb 3, 202521.9821.9821.9821.9821.98-0.90%
Jan 31, 202522.1822.1822.1822.1822.18-0.58%
Jan 30, 202522.3122.3122.3122.3122.311.18%
Jan 29, 202522.0522.0522.0522.0522.05-0.18%
Jan 28, 202522.0922.0922.0922.0922.091.47%
Jan 27, 202521.7721.7721.7721.7721.77-4.85%
Jan 24, 202522.8822.8822.8822.8822.88-0.13%
Jan 23, 202522.9122.9122.9122.9122.910.53%
Jan 22, 202522.7922.7922.7922.7922.790.62%
Jan 21, 202522.6522.6522.6522.6522.651.39%
Jan 17, 202522.3422.3422.3422.3422.340.90%
Jan 16, 202522.1422.1422.1422.1422.140.09%
Jan 15, 202522.1222.1222.1222.1222.121.89%
Jan 14, 202521.7121.7121.7121.7121.710.60%
Jan 13, 202521.5821.5821.5821.5821.58-0.14%
Jan 10, 202521.6121.6121.6121.6121.61-1.14%
Jan 8, 202521.8621.8621.8621.8621.86-0.05%
Jan 7, 202521.8721.8721.8721.8721.87-1.04%
Jan 6, 202522.1022.1022.1022.1022.101.14%
Jan 3, 202521.8521.8521.8521.8521.851.44%
Jan 2, 202521.5421.5421.5421.5421.540.65%
Dec 31, 202421.4021.4021.4021.4021.40-0.37%
Dec 30, 202421.4821.4821.4821.4821.48-0.83%
Dec 27, 202421.6621.6621.6621.6621.66-1.01%
Dec 26, 202421.8821.8821.8821.8821.88-7.95%
Dec 24, 202423.7723.7723.7723.7723.770.85%
Dec 23, 202423.5723.5723.5723.5723.572.84%
Dec 20, 202422.9222.9222.9222.9222.92-0.52%
Dec 19, 202423.0423.0423.0423.0423.04-0.09%
Dec 18, 202423.0623.0623.0623.0623.06-3.11%
Dec 17, 202423.8023.8023.8023.8023.80-1.08%
Dec 16, 202424.0624.0624.0624.0624.060.54%
Dec 13, 202423.9323.9323.9323.9323.930.46%
Dec 12, 202423.8223.8223.8223.8223.82-0.75%
Dec 11, 202424.0024.0024.0024.0024.001.44%
Dec 10, 202423.6623.6623.6623.6623.66-0.46%
Dec 9, 202423.7723.7723.7723.7723.77-1.25%
Dec 6, 202424.0724.0724.0724.0724.07-0.08%
Dec 5, 202424.0924.0924.0924.0924.09-0.17%
Dec 4, 202424.1324.1324.1324.1324.130.96%
Dec 3, 202423.9023.9023.9023.9023.900.13%
Dec 2, 202423.8723.8723.8723.8723.87-
Nov 29, 202423.8723.8723.8723.8723.870.59%
Nov 27, 202423.7323.7323.7323.7323.73-0.50%
Nov 26, 202423.8523.8523.8523.8523.850.42%
Nov 25, 202423.7523.7523.7523.7523.75-0.08%
Nov 22, 202423.7723.7723.7723.7723.770.04%
Nov 21, 202423.7623.7623.7623.7623.760.85%
Nov 20, 202423.5623.5623.5623.5623.56-0.13%
Nov 19, 202423.5923.5923.5923.5923.590.90%
Nov 18, 202423.3823.3823.3823.3823.380.60%
Nov 15, 202423.2423.2423.2423.2423.24-1.11%
Nov 14, 202423.5023.5023.5023.5023.50-0.42%
Nov 13, 202423.6023.6023.6023.6023.60-0.67%
Nov 12, 202423.7623.7623.7623.7623.76-0.71%
Nov 11, 202423.9323.9323.9323.9323.930.04%
Nov 8, 202423.9223.9223.9223.9223.920.08%
Nov 7, 202423.9023.9023.9023.9023.900.89%
Nov 6, 202423.6923.6923.6923.6923.692.64%
Nov 5, 202423.0823.0823.0823.0823.081.72%
Nov 4, 202422.6922.6922.6922.6922.69-0.22%
Nov 1, 202422.7422.7422.7422.7422.740.09%
Oct 31, 202422.7222.7222.7222.7222.72-1.77%
Oct 30, 202423.1323.1323.1323.1323.13-0.13%
Oct 29, 202423.1623.1623.1623.1623.160.26%
Oct 28, 202423.1023.1023.1023.1023.100.30%
Oct 25, 202423.0323.0323.0323.0323.03-0.39%
Oct 24, 202423.1223.1223.1223.1223.120.09%
Oct 23, 202423.1023.1023.1023.1023.10-0.94%
Oct 22, 202423.3223.3223.3223.3223.32-0.04%
Oct 21, 202423.3323.3323.3323.3323.33-0.30%
Oct 18, 202423.4023.4023.4023.4023.400.13%
Oct 17, 202423.3723.3723.3723.3723.370.17%
Oct 16, 202423.3323.3323.3323.3323.331.00%
Oct 15, 202423.1023.1023.1023.1023.10-1.28%
Oct 14, 202423.4023.4023.4023.4023.400.86%
Oct 11, 202423.2023.2023.2023.2023.200.96%
Oct 10, 202422.9822.9822.9822.9822.98-0.22%
Oct 9, 202423.0323.0323.0323.0323.030.30%
Oct 8, 202422.9622.9622.9622.9622.960.17%
Oct 7, 202422.9222.9222.9222.9222.92-0.69%
Oct 4, 202423.0823.0823.0823.0823.080.83%
Oct 3, 202422.8922.8922.8922.8922.870.18%
Oct 2, 202422.8522.8522.8522.8522.830.09%
Oct 1, 202422.8322.8322.8322.8322.81-0.26%
Sep 30, 202422.8922.8922.8922.8922.87-
Sep 27, 202422.8922.8922.8922.8922.87-0.13%
Sep 26, 202422.9222.9222.9222.9222.900.53%