Fidelity Advisor Dividend Growth C (FGDGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.44
-0.24 (-0.49%)
At close: May 18, 2026
FGDGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | -0.49% |
| May 15, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | -1.89% |
| May 14, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 0.69% |
| May 13, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 0.82% |
| May 12, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | -0.39% |
| May 11, 2026 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 0.88% |
| May 8, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 0.93% |
| May 7, 2026 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -1.03% |
| May 6, 2026 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 1.65% |
| May 5, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 1.12% |
| May 4, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | -0.08% |
| May 1, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 0.06% |
| Apr 30, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 1.39% |
| Apr 29, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | -0.09% |
| Apr 28, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -0.66% |
| Apr 27, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 0.28% |
| Apr 24, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.64% |
| Apr 23, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -0.04% |
| Apr 22, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 1.54% |
| Apr 21, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -0.65% |
| Apr 20, 2026 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | -0.22% |
| Apr 17, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 1.29% |
| Apr 16, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | -0.02% |
| Apr 15, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 0.35% |
| Apr 14, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 1.29% |
| Apr 13, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 1.03% |
| Apr 10, 2026 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | 0.09% |
| Apr 9, 2026 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 0.36% |
| Apr 8, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 2.64% |
| Apr 7, 2026 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | 0.39% |
| Apr 6, 2026 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | 0.54% |
| Apr 2, 2026 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | 0.23% |
| Apr 1, 2026 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 0.87% |
| Mar 31, 2026 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | 3.19% |
| Mar 30, 2026 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | -0.63% |
| Mar 27, 2026 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | -1.22% |
| Mar 26, 2026 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | -2.31% |
| Mar 25, 2026 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | 0.42% |
| Mar 24, 2026 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | 0.19% |
| Mar 23, 2026 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | 1.21% |
| Mar 20, 2026 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -2.07% |
| Mar 19, 2026 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | -0.14% |
| Mar 18, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.31% |
| Mar 17, 2026 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | 0.93% |