Fidelity Advisor Gold Fund - Class A (FGDAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.37
+0.42 (1.11%)
At close: Apr 21, 2025
FGDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -2.70% |
| Apr 22, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | -1.58% |
| Apr 21, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 1.09% |
| Apr 17, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | -1.22% |
| Apr 16, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 2.64% |
| Apr 15, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 1.00% |
| Apr 14, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 0.95% |
| Apr 11, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 5.75% |
| Apr 10, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 4.80% |
| Apr 9, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 7.10% |
| Apr 8, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.34% |
| Apr 7, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.03% |
| Apr 4, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -8.45% |
| Apr 3, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.50% |
| Apr 2, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| Apr 1, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| Mar 31, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 0.63% |
| Mar 28, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.60% |
| Mar 27, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 2.25% |
| Mar 26, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -1.08% |
| Mar 25, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 1.49% |
| Mar 24, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.26% |
| Mar 21, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.99% |
| Mar 20, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| Mar 19, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.26% |
| Mar 18, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.55% |
| Mar 17, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 2.03% |
| Mar 14, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 1.63% |
| Mar 13, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 2.36% |
| Mar 12, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.83% |
| Mar 11, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 3.12% |
| Mar 10, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -2.53% |
| Mar 7, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.56% |
| Mar 6, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -1.03% |
| Mar 5, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 3.60% |
| Mar 4, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.75% |
| Mar 3, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.43% |
| Feb 28, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.76% |
| Feb 27, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -3.04% |
| Feb 26, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.45% |
| Feb 25, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -1.05% |
| Feb 24, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -1.93% |
| Feb 21, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.45% |
| Feb 20, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 1.00% |
| Feb 19, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.03% |
| Feb 18, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 1.12% |
| Feb 14, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -2.89% |
| Feb 13, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 1.13% |
| Feb 12, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1.08% |
| Feb 11, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -1.13% |