Fidelity Advisor Dividend Growth A (FGDDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.06
-0.45 (-0.93%)
At close: May 19, 2026
FGDDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 23, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -0.02% |
| Apr 22, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 1.54% |
| Apr 21, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.65% |
| Apr 20, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.22% |
| Apr 17, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.29% |
| Apr 16, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| Apr 15, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 0.35% |
| Apr 14, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 1.29% |
| Apr 13, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | 1.03% |
| Apr 10, 2026 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 0.09% |
| Apr 9, 2026 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 0.36% |
| Apr 8, 2026 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | 2.63% |
| Apr 7, 2026 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | 0.39% |
| Apr 6, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 0.56% |
| Apr 2, 2026 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | 0.23% |
| Apr 1, 2026 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | 0.71% |
| Mar 31, 2026 | 42.46 | 42.46 | 42.46 | 42.46 | 42.39 | 3.18% |
| Mar 30, 2026 | 41.15 | 41.15 | 41.15 | 41.15 | 41.08 | -0.63% |
| Mar 27, 2026 | 41.41 | 41.41 | 41.41 | 41.41 | 41.34 | -1.22% |
| Mar 26, 2026 | 41.92 | 41.92 | 41.92 | 41.92 | 41.85 | -2.31% |
| Mar 25, 2026 | 42.91 | 42.91 | 42.91 | 42.91 | 42.84 | 0.44% |
| Mar 24, 2026 | 42.72 | 42.72 | 42.72 | 42.72 | 42.65 | 0.16% |
| Mar 23, 2026 | 42.65 | 42.65 | 42.65 | 42.65 | 42.58 | 1.23% |
| Mar 20, 2026 | 42.13 | 42.13 | 42.13 | 42.13 | 42.06 | -2.09% |
| Mar 19, 2026 | 43.03 | 43.03 | 43.03 | 43.03 | 42.96 | -0.12% |
| Mar 18, 2026 | 43.08 | 43.08 | 43.08 | 43.08 | 43.01 | -1.31% |
| Mar 17, 2026 | 43.65 | 43.65 | 43.65 | 43.65 | 43.58 | 0.90% |