Fidelity Advisor Dividend Growth Fund - Class M (FDGTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.32
+0.07 (0.31%)
Aug 6, 2025, 4:00 PM EDT
FDGTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 7, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.09% |
| Aug 6, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.31% |
| Aug 5, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -6.28% |
| Aug 4, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 1.54% |
| Aug 1, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -1.60% |
| Jul 31, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.04% |
| Jul 30, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.08% |
| Jul 29, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.38% |
| Jul 28, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.04% |
| Jul 25, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.51% |
| Jul 24, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.08% |
| Jul 23, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 1.24% |
| Jul 22, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.09% |
| Jul 21, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.17% |
| Jul 18, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.17% |
| Jul 17, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.69% |
| Jul 16, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.43% |
| Jul 15, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.39% |
| Jul 14, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.26% |
| Jul 11, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.34% |
| Jul 10, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.34% |
| Jul 9, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.74% |
| Jul 8, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.17% |
| Jul 7, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.65% |
| Jul 3, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.91% |
| Jul 2, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.74% |
| Jul 1, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.31% |
| Jun 30, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.35% |
| Jun 27, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.75% |
| Jun 26, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 1.16% |
| Jun 25, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.09% |
| Jun 24, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1.17% |
| Jun 23, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.63% |
| Jun 20, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.45% |
| Jun 18, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.09% |
| Jun 17, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.63% |
| Jun 16, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.68% |
| Jun 13, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -1.25% |
| Jun 12, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.31% |
| Jun 11, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.22% |
| Jun 10, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.13% |
| Jun 9, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.13% |
| 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% |