Fidelity Advisor Dividend Growth A (FGDDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.12
-0.30 (-0.61%)
At close: Jul 7, 2026
FGDDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -0.61% |
| Jul 6, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 0.96% |
| Jul 2, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -0.45% |
| Jul 1, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | -0.83% |
| Jun 30, 2026 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 0.61% |
| Jun 29, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 0.88% |
| Jun 26, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -0.95% |
| Jun 25, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 0.90% |
| Jun 24, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | -0.04% |
| Jun 23, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -2.22% |
| Jun 22, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | -0.48% |
| Jun 18, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 1.72% |
| Jun 17, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.98% |
| Jun 16, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | -0.26% |
| Jun 15, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 2.44% |
| Jun 12, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 0.76% |
| Jun 11, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | 2.24% |
| Jun 10, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -2.15% |
| Jun 9, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 0.23% |
| Jun 8, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 0.58% |
| Jun 5, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -3.34% |
| Jun 4, 2026 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 0.26% |
| Jun 3, 2026 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | -0.50% |
| Jun 2, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | -0.08% |
| Jun 1, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 0.77% |
| May 29, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | -0.32% |
| May 28, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 0.45% |
| May 27, 2026 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 0.20% |
| May 26, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 1.36% |
| May 22, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -0.21% |
| May 21, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 0.49% |
| May 20, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 0.98% |
| May 19, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | -0.93% |
| May 18, 2026 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | -0.49% |
| May 15, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -1.89% |
| May 14, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | 0.69% |
| May 13, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 0.82% |
| May 12, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -0.37% |
| May 11, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 0.88% |
| May 8, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 0.93% |
| May 7, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -1.03% |
| May 6, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 1.65% |
| May 5, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | 1.14% |
| May 4, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | -0.08% |
| May 1, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 0.06% |
| Apr 30, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 1.39% |
| Apr 29, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | -0.09% |
| Apr 28, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | -0.66% |
| Apr 27, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.30% |
| Apr 24, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 0.62% |