Fidelity Advisor Dividend Growth I (FGDHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
42.76
+0.27 (0.64%)
At close: Apr 1, 2026
FGDHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | 0.64% |
| Mar 31, 2026 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | 3.18% |
| Mar 30, 2026 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | -0.63% |
| Mar 27, 2026 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | -1.22% |
| Mar 26, 2026 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | -2.31% |
| Mar 25, 2026 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | 0.42% |
| Mar 24, 2026 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | 0.19% |
| Mar 23, 2026 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | 1.23% |
| Mar 20, 2026 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | -2.09% |
| Mar 19, 2026 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | -0.12% |
| Mar 18, 2026 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | -1.30% |
| Mar 17, 2026 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | 0.90% |
| Mar 16, 2026 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | 1.24% |
| Mar 13, 2026 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | -0.56% |
| Mar 12, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.80% |
| Mar 11, 2026 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | -0.16% |
| Mar 10, 2026 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | -0.30% |
| Mar 9, 2026 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | 1.20% |
| Mar 6, 2026 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | -1.78% |
| Mar 5, 2026 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | -1.18% |
| Mar 4, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 0.58% |
| Mar 3, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | -1.81% |
| Mar 2, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 0.09% |
| Feb 27, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -0.68% |
| Feb 26, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -0.48% |
| Feb 25, 2026 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | 0.86% |
| Feb 24, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.82% |
| Feb 23, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -0.84% |
| Feb 20, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 0.73% |
| Feb 19, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | -0.44% |
| Feb 18, 2026 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.62% |
| Feb 17, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -0.13% |
| Feb 13, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 0.16% |
| Feb 12, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | -1.21% |
| Feb 11, 2026 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | 0.42% |
| Feb 10, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.57% |
| Feb 9, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 1.02% |
| Feb 6, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 2.68% |
| Feb 5, 2026 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | -1.08% |
| Feb 4, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.29% |
| Feb 3, 2026 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | -0.38% |
| Feb 2, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.38% |
| Jan 30, 2026 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | -1.28% |
| Jan 29, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 0.07% |
| Jan 28, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 0.60% |
| Jan 27, 2026 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 0.56% |
| Jan 26, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 0.11% |
| Jan 23, 2026 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 0.13% |
| Jan 22, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 0.61% |
| Jan 21, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 1.40% |