Fidelity Advisor Dividend Growth Fund (FGDEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.70
+0.07 (0.15%)
At close: Feb 13, 2026
FGDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.15% |
| Feb 12, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | -1.19% |
| Feb 11, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.38% |
| Feb 10, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | -0.53% |
| Feb 9, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 0.98% |
| Feb 6, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 2.68% |
| Feb 5, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | -1.06% |
| Feb 4, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | -0.30% |
| Feb 3, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | -0.37% |
| Feb 2, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 0.35% |
| Jan 30, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | -1.26% |
| Jan 29, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | 0.04% |
| Jan 28, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.62% |
| Jan 27, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.54% |
| Jan 26, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.13% |
| Jan 23, 2026 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 0.13% |
| Jan 22, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 0.61% |
| Jan 21, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 1.39% |
| Jan 20, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | -1.57% |
| Jan 16, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 0.28% |
| Jan 15, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 0.66% |
| Jan 14, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -0.31% |
| Jan 13, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| Jan 12, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 0.57% |
| Jan 9, 2026 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | 0.96% |
| Jan 8, 2026 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | -0.02% |
| Jan 7, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | -0.79% |
| Jan 6, 2026 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 1.00% |
| Jan 5, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 0.83% |
| Jan 2, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 1.02% |
| Dec 31, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | -0.65% |
| Dec 30, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -0.09% |
| Dec 29, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -0.34% |
| Dec 26, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | -2.24% |
| Dec 24, 2025 | 44.53 | 44.53 | 44.53 | 45.56 | 44.53 | 0.22% |
| Dec 23, 2025 | 44.43 | 44.43 | 44.43 | 45.46 | 44.43 | 0.55% |
| Dec 22, 2025 | 44.19 | 44.19 | 44.19 | 45.21 | 44.18 | 0.85% |
| Dec 19, 2025 | 43.81 | 43.81 | 43.81 | 44.83 | 43.81 | 0.95% |
| Dec 18, 2025 | 43.40 | 43.40 | 43.40 | 44.41 | 43.40 | 0.93% |
| Dec 17, 2025 | 43.00 | 43.00 | 43.00 | 44.00 | 43.00 | -1.35% |
| Dec 16, 2025 | 43.59 | 43.59 | 43.59 | 44.60 | 43.59 | -0.36% |
| Dec 15, 2025 | 43.75 | 43.75 | 43.75 | 44.76 | 43.75 | -0.18% |
| Dec 12, 2025 | 43.82 | 43.82 | 43.82 | 44.84 | 43.82 | -1.47% |
| Dec 11, 2025 | 44.48 | 44.48 | 44.48 | 45.51 | 44.48 | 0.20% |
| Dec 10, 2025 | 44.39 | 44.39 | 44.39 | 45.42 | 44.39 | 1.18% |
| Dec 9, 2025 | 43.87 | 43.87 | 43.87 | 44.89 | 43.87 | -0.04% |
| Dec 8, 2025 | 43.89 | 43.89 | 43.89 | 44.91 | 43.89 | -0.09% |
| Dec 5, 2025 | 43.93 | 43.93 | 43.93 | 44.95 | 43.93 | 0.38% |
| Dec 4, 2025 | 43.77 | 43.77 | 43.77 | 44.78 | 43.76 | 0.49% |
| Dec 3, 2025 | 43.55 | 43.55 | 43.55 | 44.56 | 43.55 | 0.36% |