Fidelity Advisor Dividend Growth Fund - Class Z (FZADX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.94
+0.60 (2.57%)
May 13, 2025, 8:09 AM EDT
FZADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 2.57% |
| May 9, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.04% |
| May 8, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.60% |
| May 7, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.30% |
| May 6, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.56% |
| May 5, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.13% |
| May 2, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 1.88% |
| May 1, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.93% |
| Apr 30, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.13% |
| Apr 29, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.35% |
| Apr 28, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.04% |
| Apr 25, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.67% |
| Apr 24, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 2.23% |
| Apr 23, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 1.90% |
| Apr 22, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 2.43% |
| Apr 21, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -2.50% |
| Apr 17, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.23% |
| Apr 16, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -1.56% |
| Apr 15, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.09% |
| Apr 14, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.69% |
| Apr 11, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 2.07% |
| Apr 10, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -3.63% |
| Apr 9, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 9.27% |
| Apr 8, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -1.32% |
| Apr 7, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.29% |
| Apr 4, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -6.34% |
| Apr 3, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -5.35% |
| Apr 2, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.61% |
| Apr 1, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.75% |
| Mar 31, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.09% |
| Mar 28, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -1.95% |
| Mar 27, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.60% |
| Mar 26, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.61% |
| Mar 25, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.04% |
| Mar 24, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 1.72% |
| Mar 21, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.13% |
| Mar 20, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.13% |
| Mar 19, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.57% |
| Mar 18, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.86% |
| Mar 17, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 1.00% |
| Mar 14, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 2.32% |
| Mar 13, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -1.15% |
| Mar 12, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 1.12% |
| Mar 11, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.36% |
| Mar 10, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -2.75% |
| Mar 7, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.44% |
| Mar 6, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -2.48% |
| Mar 5, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 1.30% |
| Mar 4, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -1.36% |
| Mar 3, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -2.13% |