Fidelity Advisor Gold A (FGDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.09
+0.90 (2.30%)
Aug 20, 2025, 9:30 AM EDT
FGDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 2.02% |
| Aug 20, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 2.30% |
| Aug 19, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | -2.85% |
| Aug 18, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | -0.05% |
| Aug 15, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | 0.65% |
| Aug 14, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -0.74% |
| Aug 13, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.44% |
| Aug 12, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | 0.40% |
| Aug 11, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | -0.17% |
| Aug 8, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 0.12% |
| Aug 7, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 1.00% |
| Aug 6, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 1.60% |
| Aug 5, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 2.55% |
| Aug 4, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | 4.26% |
| Aug 1, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 1.43% |
| Jul 31, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | -0.33% |
| Jul 30, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | -2.83% |
| Jul 29, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | 0.91% |
| Jul 28, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | -2.08% |
| Jul 25, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 0.53% |
| Jul 24, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | -1.54% |
| Jul 23, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | -1.03% |
| Jul 22, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 3.09% |
| Jul 21, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 3.16% |
| Jul 18, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -0.08% |
| Jul 17, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -1.16% |
| Jul 16, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | -0.22% |
| Jul 15, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -0.83% |
| Jul 14, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.03% |
| Jul 11, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | 1.36% |
| Jul 10, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 0.35% |
| Jul 9, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 1.38% |
| Jul 8, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -4.29% |
| Jul 7, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | 1.12% |
| Jul 3, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | 0.59% |
| Jul 2, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | 0.62% |
| Jul 1, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | 0.03% |
| Jun 30, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 2.93% |
| Jun 27, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -3.86% |
| Jun 26, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | 1.52% |
| Jun 25, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | -0.03% |
| Jun 24, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | -2.08% |
| Jun 23, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | 0.78% |
| Jun 20, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | -1.40% |
| Jun 18, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | -0.74% |
| Jun 17, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -0.44% |
| Jun 16, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | -1.01% |
| Jun 13, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.79% |
| Jun 12, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 2.76% |
| Jun 11, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 1.07% |