Fidelity Advisor Dividend Growth Fund - Class Z (FZADX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.55
-0.10 (-0.39%)
Oct 25, 2024, 8:01 PM EDT
FZADX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 25, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.39% |
Oct 24, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.12% |
Oct 23, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.97% |
Oct 22, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.04% |
Oct 21, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.27% |
Oct 18, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.08% |
Oct 17, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.19% |
Oct 16, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 1.01% |
Oct 15, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -1.27% |
Oct 14, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.86% |
Oct 11, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.94% |
Oct 10, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.20% |
Oct 9, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.31% |
Oct 8, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.20% |
Oct 7, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.74% |
Oct 4, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.71% |
Oct 3, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.37 | 0.20% |
Oct 2, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.32 | 0.12% |
Oct 1, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.29 | -0.28% |
Sep 30, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.36 | - |
Sep 27, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.36 | -0.12% |
Sep 26, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.39 | 0.55% |
Sep 25, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.25 | -0.12% |
Sep 24, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.28 | 0.20% |
Sep 23, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.23 | 0.36% |
Sep 20, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.14 | 0.08% |
Sep 19, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.12 | 1.57% |
Sep 18, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.73 | -0.40% |
Sep 17, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.83 | -0.04% |
Sep 16, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.84 | 0.36% |
Sep 13, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.75 | 0.98% |
Sep 12, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.51 | 1.07% |
Sep 11, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.26 | 1.38% |
Sep 10, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.93 | 0.33% |
Sep 9, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.85 | 1.14% |
Sep 6, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.58 | -1.83% |
Sep 5, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.02 | -0.29% |
Sep 4, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.09 | -0.08% |
Sep 3, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.11 | -3.01% |
Aug 30, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.85 | 1.14% |
Aug 29, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.57 | 0.04% |
Aug 28, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.56 | -0.57% |
Aug 27, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.70 | 0.20% |
Aug 26, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.65 | -0.36% |
Aug 23, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.74 | 1.43% |
Aug 22, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.39 | -0.81% |
Aug 21, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.59 | 0.53% |
Aug 20, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.46 | -0.69% |
Aug 19, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.63 | 0.90% |
Aug 16, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.41 | 0.08% |
Aug 15, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.39 | 1.83% |
Aug 14, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.96 | 0.46% |
Aug 13, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.85 | 1.79% |
Aug 12, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.43 | -0.04% |
Aug 9, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.44 | 0.34% |
Aug 8, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.36 | 2.63% |
Aug 7, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.76 | -0.96% |
Aug 6, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 22.98 | 1.28% |
Aug 5, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.69 | -2.90% |
Aug 2, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.37 | -2.34% |
Aug 1, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.93 | -2.28% |
Jul 31, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.48 | 2.76% |
Jul 30, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.83 | -1.04% |
Jul 29, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.08 | -0.17% |
Jul 26, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.12 | 1.47% |
Jul 25, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.77 | -0.75% |
Jul 24, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.95 | -2.84% |
Jul 23, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.64 | 0.08% |
Jul 22, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.62 | 1.52% |
Jul 19, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.26 | -0.86% |
Jul 18, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.46 | -0.20% |
Jul 17, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.51 | -2.58% |
Jul 16, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.16 | 0.80% |
Jul 15, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.96 | 0.16% |
Jul 12, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.92 | 0.44% |
Jul 11, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.81 | -0.76% |
Jul 10, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.00 | 1.29% |
Jul 9, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.68 | -0.20% |
Jul 8, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.73 | 0.16% |
Jul 5, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.69 | -0.36% |
Jul 3, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.72 | 1.22% |
Jul 2, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.42 | 0.45% |
Jul 1, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.31 | 0.08% |
Jun 28, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.29 | -0.25% |
Jun 27, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.35 | -0.04% |
Jun 26, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.36 | -0.20% |
Jun 25, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.41 | 0.53% |
Jun 24, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.28 | -0.45% |
Jun 21, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.39 | -0.69% |
Jun 20, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.56 | -0.32% |
Jun 18, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.64 | 0.81% |
Jun 17, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.44 | 0.53% |
Jun 14, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.31 | -0.53% |
Jun 13, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.44 | 0.24% |
Jun 12, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.38 | 1.20% |
Jun 11, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.09 | -0.37% |
Jun 10, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.18 | 1.12% |
Jun 7, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.91 | -0.41% |
Jun 6, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.01 | -0.66% |
Jun 5, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.17 | 1.72% |