Fidelity Advisor Dividend Growth Fund (FGDDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.84
+0.07 (0.15%)
At close: Feb 13, 2026
FGDDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 0.15% |
| Feb 12, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | -1.20% |
| Feb 11, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 0.42% |
| Feb 10, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -0.56% |
| Feb 9, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 1.00% |
| Feb 6, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | 2.70% |
| Feb 5, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -1.08% |
| Feb 4, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | -0.30% |
| Feb 3, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -0.38% |
| Feb 2, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 0.36% |
| Jan 30, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | -1.27% |
| Jan 29, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 0.04% |
| Jan 28, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 0.63% |
| Jan 27, 2026 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 0.55% |
| Jan 26, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 0.13% |
| Jan 23, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 0.11% |
| Jan 22, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 0.64% |
| Jan 21, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 1.38% |
| Jan 20, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -1.57% |
| Jan 16, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 0.28% |
| Jan 15, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 0.66% |
| Jan 14, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -0.28% |
| Jan 13, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.02% |
| Jan 12, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 0.58% |
| Jan 9, 2026 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 0.96% |
| Jan 8, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -0.02% |
| Jan 7, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -0.78% |
| Jan 6, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 1.00% |
| Jan 5, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 0.83% |
| Jan 2, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 1.02% |
| Dec 31, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | -0.66% |
| Dec 30, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | -0.09% |
| Dec 29, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | -0.33% |
| Dec 26, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -2.31% |
| Dec 24, 2025 | 45.63 | 45.63 | 45.63 | 46.69 | 45.63 | 0.21% |
| Dec 23, 2025 | 45.53 | 45.53 | 45.53 | 46.59 | 45.53 | 0.56% |
| Dec 22, 2025 | 45.28 | 45.28 | 45.28 | 46.33 | 45.28 | 0.85% |
| Dec 19, 2025 | 44.89 | 44.89 | 44.89 | 45.94 | 44.89 | 0.92% |
| Dec 18, 2025 | 44.48 | 44.48 | 44.48 | 45.52 | 44.48 | 0.95% |
| Dec 17, 2025 | 44.06 | 44.06 | 44.06 | 45.09 | 44.06 | -1.33% |
| Dec 16, 2025 | 44.66 | 44.66 | 44.66 | 45.70 | 44.66 | -0.35% |
| Dec 15, 2025 | 44.82 | 44.82 | 44.82 | 45.86 | 44.82 | -0.20% |
| Dec 12, 2025 | 44.90 | 44.90 | 44.90 | 45.95 | 44.90 | -1.48% |
| Dec 11, 2025 | 45.58 | 45.58 | 45.58 | 46.64 | 45.58 | 0.19% |
| Dec 10, 2025 | 45.49 | 45.49 | 45.49 | 46.55 | 45.49 | 1.22% |
| Dec 9, 2025 | 44.94 | 44.94 | 44.94 | 45.99 | 44.94 | -0.09% |
| Dec 8, 2025 | 44.98 | 44.98 | 44.98 | 46.03 | 44.98 | -0.09% |
| Dec 5, 2025 | 45.02 | 45.02 | 45.02 | 46.07 | 45.02 | 0.39% |
| Dec 4, 2025 | 44.85 | 44.85 | 44.85 | 45.89 | 44.85 | 0.50% |
| Dec 3, 2025 | 44.62 | 44.62 | 44.62 | 45.66 | 44.62 | 0.35% |