Fidelity Advisor® Dividend Growth M (FGDEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.73
+0.29 (0.55%)
At close: Aug 25, 2026
FGDEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | 0.55% |
| Aug 24, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -0.75% |
| Aug 21, 2026 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 0.69% |
| Aug 20, 2026 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | 0.14% |
| Aug 19, 2026 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 0.32% |
| Aug 18, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -1.45% |
| Aug 17, 2026 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | -0.37% |
| Aug 14, 2026 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | 0.14% |
| Aug 13, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 1.14% |
| Aug 12, 2026 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | 0.38% |
| Aug 11, 2026 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | 0.32% |
| Aug 10, 2026 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | -0.12% |
| Aug 7, 2026 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | 0.36% |
| Aug 6, 2026 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | -0.75% |
| Aug 5, 2026 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | -0.41% |
| Aug 4, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 1.52% |
| Aug 3, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 1.50% |
| Jul 31, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.82% |
| Jul 30, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 2.02% |
| Jul 29, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | -1.46% |
| Jul 28, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 0.25% |
| Jul 27, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | -0.23% |
| Jul 24, 2026 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | -0.31% |
| Jul 23, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | -0.73% |
| Jul 22, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 0.27% |
| Jul 21, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 1.26% |
| Jul 20, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.25% |
| Jul 17, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | -0.86% |
| Jul 16, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -0.73% |
| Jul 15, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.22% |
| Jul 14, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 0.78% |
| Jul 13, 2026 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | -1.43% |
| Jul 10, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 0.55% |
| Jul 9, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 0.65% |
| Jul 8, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | -0.29% |
| 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% |