Fidelity Advisor Gold Fund - Class A (FGDAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.09
+0.42 (1.46%)
Oct 29, 2024, 4:00 PM EDT
FGDAX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 30, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.93% |
Oct 29, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 1.46% |
Oct 28, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -0.66% |
Oct 25, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -1.13% |
Oct 24, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -2.15% |
Oct 23, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -1.19% |
Oct 22, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 1.68% |
Oct 21, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.58% |
Oct 18, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 3.87% |
Oct 17, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.92% |
Oct 16, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.72% |
Oct 15, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 1.60% |
Oct 14, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.04% |
Oct 11, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 0.59% |
Oct 10, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 2.36% |
Oct 9, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.34% |
Oct 8, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.22% |
Oct 7, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.99% |
Oct 4, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.11% |
Oct 3, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -1.45% |
Oct 2, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -0.04% |
Oct 1, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 1.06% |
Sep 30, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -1.41% |
Sep 27, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -2.67% |
Sep 26, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.64% |
Sep 25, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.11% |
Sep 24, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 1.88% |
Sep 23, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.40% |
Sep 20, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 1.35% |
Sep 19, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 1.25% |
Sep 18, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.91% |
Sep 17, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.47% |
Sep 16, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -0.22% |
Sep 13, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 1.74% |
Sep 12, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 4.35% |
Sep 11, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.43% |
Sep 10, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 1.49% |
Sep 9, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 1.23% |
Sep 6, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -2.82% |
Sep 5, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.90% |
Sep 4, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.89% |
Sep 3, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -3.22% |
Aug 30, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.22% |
Aug 29, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.06% |
Aug 28, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -2.03% |
Aug 27, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.11% |
Aug 26, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.04% |
Aug 23, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 1.46% |
Aug 22, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -1.94% |
Aug 21, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.74% |
Aug 20, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.93% |
Aug 19, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.86% |
Aug 16, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 2.73% |
Aug 15, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.51% |
Aug 14, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.47% |
Aug 13, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.39% |
Aug 12, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 3.65% |
Aug 9, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.95% |
Aug 8, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 2.12% |
Aug 7, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -2.76% |
Aug 6, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.70% |
Aug 5, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.64% |
Aug 2, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -1.78% |
Aug 1, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -1.36% |
Jul 31, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 2.19% |
Jul 30, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.32% |
Jul 29, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.64% |
Jul 26, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.77% |
Jul 25, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -2.22% |
Jul 24, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.55% |
Jul 23, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.12% |
Jul 22, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.16% |
Jul 19, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -1.09% |
Jul 18, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -1.39% |
Jul 17, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -1.63% |
Jul 16, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.64% |
Jul 15, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.43% |
Jul 12, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.90% |
Jul 11, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.52% |
Jul 10, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 2.93% |
Jul 9, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.04% |
Jul 8, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
Jul 5, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 2.32% |
Jul 3, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 3.40% |
Jul 2, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.26% |
Jul 1, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.52% |
Jun 28, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.39% |
Jun 27, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.87% |
Jun 26, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.04% |
Jun 25, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.59% |
Jun 24, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.22% |
Jun 21, 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -1.11% |
Jun 20, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 2.13% |
Jun 18, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.97% |
Jun 17, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.44% |
Jun 14, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.18% |
Jun 13, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -2.39% |
Jun 12, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.73% |
Jun 11, 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -1.28% |
Jun 10, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 1.47% |