Skip to main content
Fidelity Advisor Dividend Growth Fund - Class Z (FZADX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.90
+0.31 (1.21%)
Dec 20, 2024, 8:01 PM EST

FZADX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202425.4625.4625.4625.4625.46-0.51%
Dec 19, 202425.5925.5925.5925.5925.59-0.08%
Dec 18, 202425.6125.6125.6125.6125.61-3.10%
Dec 17, 202426.4326.4326.4326.4326.43-1.05%
Dec 16, 202426.7126.7126.7126.7126.710.53%
Dec 13, 202426.5726.5726.5726.5726.570.45%
Dec 12, 202426.4526.4526.4526.4526.45-0.71%
Dec 11, 202426.6426.6426.6426.6426.641.41%
Dec 10, 202426.2726.2726.2726.2726.27-0.45%
Dec 9, 202426.3926.3926.3926.3926.39-1.24%
Dec 6, 202426.7226.7226.7226.7226.72-0.11%
Dec 5, 202426.7526.7526.7526.7526.75-0.15%
Dec 4, 202426.7926.7926.7926.7926.791.02%
Dec 3, 202426.5226.5226.5226.5226.520.11%
Dec 2, 202426.4926.4926.4926.4926.49-0.04%
Nov 29, 202426.5026.5026.5026.5026.500.61%
Nov 27, 202426.3426.3426.3426.3426.34-0.49%
Nov 26, 202426.4726.4726.4726.4726.470.42%
Nov 25, 202426.3626.3626.3626.3626.36-0.08%
Nov 22, 202426.3826.3826.3826.3826.380.04%
Nov 21, 202426.3726.3726.3726.3726.370.84%
Nov 20, 202426.1526.1526.1526.1526.15-0.11%
Nov 19, 202426.1826.1826.1826.1826.180.93%
Nov 18, 202425.9425.9425.9425.9425.940.58%
Nov 15, 202425.7925.7925.7925.7925.79-1.11%
Nov 14, 202426.0826.0826.0826.0826.08-0.42%
Nov 13, 202426.1926.1926.1926.1926.19-0.64%
Nov 12, 202426.3626.3626.3626.3626.36-0.72%
Nov 11, 202426.5526.5526.5526.5526.550.04%
Nov 8, 202426.5426.5426.5426.5426.540.08%
Nov 7, 202426.5226.5226.5226.5226.520.91%
Nov 6, 202426.2826.2826.2826.2826.282.62%
Nov 5, 202425.6125.6125.6125.6125.611.75%
Nov 4, 202425.1725.1725.1725.1725.17-0.20%
Nov 1, 202425.2225.2225.2225.2225.220.04%
Oct 31, 202425.2125.2125.2125.2125.21-1.75%
Oct 30, 202425.6625.6625.6625.6625.66-0.12%
Oct 29, 202425.6925.6925.6925.6925.690.23%
Oct 28, 202425.6325.6325.6325.6325.630.31%
Oct 25, 202425.5525.5525.5525.5525.55-0.39%
Oct 24, 202425.6525.6525.6525.6525.650.12%
Oct 23, 202425.6225.6225.6225.6225.62-0.97%
Oct 22, 202425.8725.8725.8725.8725.87-0.04%
Oct 21, 202425.8825.8825.8825.8825.88-0.27%
Oct 18, 202425.9525.9525.9525.9525.950.08%
Oct 17, 202425.9325.9325.9325.9325.930.19%
Oct 16, 202425.8825.8825.8825.8825.881.01%
Oct 15, 202425.6225.6225.6225.6225.62-1.27%
Oct 14, 202425.9525.9525.9525.9525.950.86%
Oct 11, 202425.7325.7325.7325.7325.730.94%
Oct 10, 202425.4925.4925.4925.4925.49-0.20%
Oct 9, 202425.5425.5425.5425.5425.540.31%
Oct 8, 202425.4625.4625.4625.4625.460.20%
Oct 7, 202425.4125.4125.4125.4125.41-0.74%
Oct 4, 202425.6025.6025.6025.6025.600.71%
Oct 3, 202425.4225.4225.4225.4225.370.20%
Oct 2, 202425.3725.3725.3725.3725.320.12%
Oct 1, 202425.3425.3425.3425.3425.29-0.28%
Sep 30, 202425.4125.4125.4125.4125.36-
Sep 27, 202425.4125.4125.4125.4125.36-0.12%
Sep 26, 202425.4425.4425.4425.4425.390.55%
Sep 25, 202425.3025.3025.3025.3025.25-0.12%
Sep 24, 202425.3325.3325.3325.3325.280.20%
Sep 23, 202425.2825.2825.2825.2825.230.36%
Sep 20, 202425.1925.1925.1925.1925.140.08%
Sep 19, 202425.1725.1725.1725.1725.121.57%
Sep 18, 202424.7824.7824.7824.7824.73-0.40%
Sep 17, 202424.8824.8824.8824.8824.83-0.04%
Sep 16, 202424.8924.8924.8924.8924.840.36%
Sep 13, 202424.8024.8024.8024.8024.750.98%
Sep 12, 202424.5624.5624.5624.5624.511.07%
Sep 11, 202424.3024.3024.3024.3024.261.38%
Sep 10, 202423.9723.9723.9723.9723.930.33%
Sep 9, 202423.8923.8923.8923.8923.851.14%
Sep 6, 202423.6223.6223.6223.6223.58-1.83%
Sep 5, 202424.0624.0624.0624.0624.02-0.29%
Sep 4, 202424.1324.1324.1324.1324.09-0.08%
Sep 3, 202424.1524.1524.1524.1524.11-3.01%
Aug 30, 202424.9024.9024.9024.9024.851.14%
Aug 29, 202424.6224.6224.6224.6224.570.04%
Aug 28, 202424.6124.6124.6124.6124.56-0.57%
Aug 27, 202424.7524.7524.7524.7524.700.20%
Aug 26, 202424.7024.7024.7024.7024.65-0.36%
Aug 23, 202424.7924.7924.7924.7924.741.43%
Aug 22, 202424.4424.4424.4424.4424.39-0.81%
Aug 21, 202424.6424.6424.6424.6424.590.53%
Aug 20, 202424.5124.5124.5124.5124.46-0.69%
Aug 19, 202424.6824.6824.6824.6824.630.90%
Aug 16, 202424.4624.4624.4624.4624.410.08%
Aug 15, 202424.4424.4424.4424.4424.391.83%
Aug 14, 202424.0024.0024.0024.0023.960.46%
Aug 13, 202423.8923.8923.8923.8923.851.79%
Aug 12, 202423.4723.4723.4723.4723.43-0.04%
Aug 9, 202423.4823.4823.4823.4823.440.34%
Aug 8, 202423.4023.4023.4023.4023.362.63%
Aug 7, 202422.8022.8022.8022.8022.76-0.96%
Aug 6, 202423.0223.0223.0223.0222.981.28%
Aug 5, 202422.7322.7322.7322.7322.69-2.90%
Aug 2, 202423.4123.4123.4123.4123.37-2.34%
Aug 1, 202423.9723.9723.9723.9723.93-2.28%