Fidelity Advisor Gold Fund - Class A (FGDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
54.58
-2.59 (-4.53%)
At close: May 19, 2026
FGDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | -4.53% |
| May 18, 2026 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | 0.11% |
| May 15, 2026 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | -7.09% |
| May 14, 2026 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | -1.70% |
| May 13, 2026 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | -0.71% |
| May 12, 2026 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | 0.11% |
| May 11, 2026 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | 2.84% |
| May 8, 2026 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | 3.31% |
| May 7, 2026 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | -1.00% |
| May 6, 2026 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | 7.44% |
| May 5, 2026 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | -0.11% |
| May 4, 2026 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | -1.62% |
| May 1, 2026 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | -1.19% |
| Apr 30, 2026 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | 2.07% |
| Apr 29, 2026 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | -2.63% |
| Apr 28, 2026 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | -4.60% |
| Apr 27, 2026 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | -1.51% |
| Apr 24, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 1.67% |
| Apr 23, 2026 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | -2.00% |
| Apr 22, 2026 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | 1.57% |
| Apr 21, 2026 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | -6.19% |
| Apr 20, 2026 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | -1.48% |
| Apr 17, 2026 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | 2.96% |
| Apr 16, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | -0.27% |
| Apr 15, 2026 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | -3.12% |
| Apr 14, 2026 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | 1.62% |
| Apr 13, 2026 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | -0.32% |
| Apr 10, 2026 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | -1.05% |
| Apr 9, 2026 | 65.83 | 65.83 | 65.83 | 65.83 | 64.23 | 0.08% |
| Apr 8, 2026 | 65.78 | 65.78 | 65.78 | 65.78 | 64.18 | 2.99% |
| Apr 7, 2026 | 63.87 | 63.87 | 63.87 | 63.87 | 62.31 | 1.00% |
| Apr 6, 2026 | 63.24 | 63.24 | 63.24 | 63.24 | 61.70 | -0.38% |
| Apr 2, 2026 | 63.48 | 63.48 | 63.48 | 63.48 | 61.93 | -0.83% |
| Apr 1, 2026 | 64.01 | 64.01 | 64.01 | 64.01 | 62.45 | 4.22% |
| Mar 31, 2026 | 61.42 | 61.42 | 61.42 | 61.42 | 59.92 | 7.17% |
| Mar 30, 2026 | 57.31 | 57.31 | 57.31 | 57.31 | 55.91 | -0.24% |
| Mar 27, 2026 | 57.45 | 57.45 | 57.45 | 57.45 | 56.05 | 3.68% |
| Mar 26, 2026 | 55.41 | 55.41 | 55.41 | 55.41 | 54.06 | -4.17% |
| Mar 25, 2026 | 57.82 | 57.82 | 57.82 | 57.82 | 56.41 | 2.85% |
| Mar 24, 2026 | 56.22 | 56.22 | 56.22 | 56.22 | 54.85 | 0.77% |
| Mar 23, 2026 | 55.79 | 55.79 | 55.79 | 55.79 | 54.43 | 3.47% |
| Mar 20, 2026 | 53.92 | 53.92 | 53.92 | 53.92 | 52.61 | -3.44% |
| Mar 19, 2026 | 55.84 | 55.84 | 55.84 | 55.84 | 54.48 | -5.91% |
| Mar 18, 2026 | 59.35 | 59.35 | 59.35 | 59.35 | 57.90 | -6.08% |
| Mar 17, 2026 | 63.19 | 63.19 | 63.19 | 63.19 | 61.65 | -0.77% |
| Mar 16, 2026 | 63.68 | 63.68 | 63.68 | 63.68 | 62.13 | 0.84% |
| Mar 13, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 61.61 | -5.29% |
| Mar 12, 2026 | 66.68 | 66.68 | 66.68 | 66.68 | 65.06 | -1.94% |
| Mar 11, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.34 | -1.95% |
| Mar 10, 2026 | 69.35 | 69.35 | 69.35 | 69.35 | 67.66 | 1.29% |