Fidelity Advisor Dividend Growth I (FGDHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.16
-0.30 (-0.61%)
At close: Jul 7, 2026
FGDHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -0.61% |
| Jul 6, 2026 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | 0.96% |
| Jul 2, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | -0.45% |
| Jul 1, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -0.81% |
| Jun 30, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 0.59% |
| Jun 29, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 0.88% |
| Jun 26, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | -0.95% |
| Jun 25, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 0.92% |
| Jun 24, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | -0.06% |
| Jun 23, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -2.22% |
| Jun 22, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -0.48% |
| Jun 18, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 1.74% |
| Jun 17, 2026 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | -1.00% |
| Jun 16, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | -0.24% |
| Jun 15, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 2.41% |
| Jun 12, 2026 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 0.78% |
| Jun 11, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 2.23% |
| Jun 10, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | -2.15% |
| Jun 9, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 0.23% |
| Jun 8, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 0.58% |
| Jun 5, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | -3.34% |
| Jun 4, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 0.26% |
| Jun 3, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | -0.50% |
| Jun 2, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | -0.06% |
| Jun 1, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 0.75% |
| May 29, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | -0.32% |
| May 28, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 0.47% |
| May 27, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 0.20% |
| May 26, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 1.33% |
| May 22, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.20% |
| May 21, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.51% |
| May 20, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 0.98% |
| May 19, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | -0.93% |
| May 18, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -0.49% |
| May 15, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | -1.89% |
| May 14, 2026 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 0.69% |
| May 13, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 0.82% |
| May 12, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -0.37% |
| May 11, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 0.88% |
| May 8, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 0.93% |
| May 7, 2026 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | -1.03% |
| May 6, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 1.65% |
| May 5, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 1.14% |
| May 4, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | -0.08% |
| May 1, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 0.06% |
| Apr 30, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 1.41% |
| Apr 29, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -0.09% |
| Apr 28, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | -0.66% |
| Apr 27, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.28% |
| Apr 24, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 0.64% |