Fidelity Advisor Dividend Growth M (FGDEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.70
-0.15 (-0.29%)
At close: Jul 8, 2026
FGDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | -0.61% |
| Jul 6, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 0.94% |
| Jul 2, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | -0.43% |
| Jul 1, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -0.83% |
| Jun 30, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 0.59% |
| Jun 29, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | 0.88% |
| Jun 26, 2026 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | -0.95% |
| Jun 25, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 0.92% |
| Jun 24, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -0.06% |
| Jun 23, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | -2.22% |
| Jun 22, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | -0.48% |
| Jun 18, 2026 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 1.72% |
| Jun 17, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | -0.98% |
| Jun 16, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -0.26% |
| Jun 15, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 2.44% |
| Jun 12, 2026 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 0.76% |
| Jun 11, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 2.24% |
| Jun 10, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | -2.15% |
| Jun 9, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.21% |
| Jun 8, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.58% |
| Jun 5, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -3.32% |
| Jun 4, 2026 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | 0.26% |
| Jun 3, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | -0.50% |
| Jun 2, 2026 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | -0.08% |
| Jun 1, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | 0.75% |
| May 29, 2026 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | -0.32% |
| May 28, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 0.47% |
| May 27, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | 0.20% |
| May 26, 2026 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 1.34% |
| May 22, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -0.21% |
| May 21, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 0.49% |
| May 20, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 1.00% |
| May 19, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -0.95% |
| May 18, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -0.49% |
| May 15, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -1.89% |
| May 14, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 0.69% |
| May 13, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 0.82% |
| May 12, 2026 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | -0.37% |
| May 11, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.88% |
| May 8, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 0.91% |
| May 7, 2026 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | -1.01% |
| May 6, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 1.65% |
| May 5, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 1.14% |
| May 4, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -0.08% |
| May 1, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 0.04% |
| Apr 30, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 1.39% |
| Apr 29, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -0.09% |
| Apr 28, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.66% |
| Apr 27, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 0.30% |
| Apr 24, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.64% |