Skip to main content
Fidelity Advisor Dividend Growth Fund (FADAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.96
+0.17 (0.71%)
At close: Aug 8, 2025

FADAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 8, 202523.9623.9623.9623.9623.960.71%
Aug 7, 202523.7923.7923.7923.7923.79-0.08%
Aug 6, 202523.8123.8123.8123.8123.810.34%
Aug 5, 202523.7323.7323.7323.7323.73-6.28%
Aug 4, 202523.8923.8923.8925.3223.891.56%
Aug 1, 202523.5223.5223.5224.9323.52-1.62%
Jul 31, 202523.9123.9123.9125.3423.910.04%
Jul 30, 202523.9023.9023.9025.3323.900.08%
Jul 29, 202523.8823.8823.8825.3123.88-0.35%
Jul 28, 202523.9623.9623.9625.4023.96-0.04%
Jul 25, 202523.9723.9723.9725.4123.970.51%
Jul 24, 202523.8523.8523.8525.2823.850.08%
Jul 23, 202523.8323.8323.8325.2623.831.28%
Jul 22, 202523.5323.5323.5324.9423.530.04%
Jul 21, 202523.5223.5223.5224.9323.52-0.20%
Jul 18, 202523.5723.5723.5724.9823.57-0.16%
Jul 17, 202523.6023.6023.6025.0223.600.68%
Jul 16, 202523.4423.4423.4424.8523.440.44%
Jul 15, 202523.3423.3423.3424.7423.34-0.36%
Jul 14, 202523.4323.4323.4324.8323.420.28%
Jul 11, 202523.3623.3623.3624.7623.36-0.44%
Jul 10, 202523.4323.4323.4324.8723.430.32%
Jul 9, 202523.3623.3623.3624.7923.360.81%
Jul 8, 202523.1723.1723.1724.5923.17-0.24%
Jul 7, 202523.2223.2223.2224.6523.22-0.64%
Jul 3, 202523.3823.3823.3824.8123.370.98%
Jul 2, 202523.1523.1523.1524.5723.150.70%
Jul 1, 202522.9922.9922.9924.4022.99-0.29%
Jun 30, 202523.0523.0523.0524.4723.050.33%
Jun 27, 202522.9822.9822.9824.3922.980.79%
Jun 26, 202522.8022.8022.8024.2022.801.09%
Jun 25, 202522.5622.5622.5623.9422.56-0.04%
Jun 24, 202522.5722.5722.5723.9522.561.18%
Jun 23, 202522.3022.3022.3023.6722.300.64%
Jun 20, 202522.1622.1622.1623.5222.16-0.47%
Jun 18, 202522.2622.2622.2623.6322.260.08%
Jun 17, 202522.2422.2422.2423.6122.24-0.63%
Jun 16, 202522.3922.3922.3923.7622.390.68%
Jun 13, 202522.2422.2422.2423.6022.23-1.21%
Jun 12, 202522.5122.5122.5123.8922.510.29%
Jun 11, 202522.4422.4422.4423.8222.440.21%
Jun 10, 202522.4022.4022.4023.7722.390.17%
Jun 9, 202522.3622.3622.3623.7322.36-0.17%
Jun 6, 202522.4022.4022.4023.7722.390.93%
Jun 5, 202522.1922.1922.1923.5522.19-0.17%
Jun 4, 202522.2322.2322.2323.5922.230.13%
Jun 3, 202522.2022.2022.2023.5622.200.64%
Jun 2, 202522.0622.0622.0623.4122.060.52%
May 30, 202521.9421.9421.9423.2921.94-0.04%
May 29, 202521.9521.9521.9523.3021.950.39%
May 28, 202521.8721.8721.8723.2121.87-0.34%
May 27, 202521.9421.9421.9423.2921.941.70%
May 23, 202521.5821.5821.5822.9021.58-0.17%
May 22, 202521.6121.6121.6122.9421.61-0.09%
May 21, 202521.6321.6321.6322.9621.63-1.54%
May 20, 202521.9721.9721.9723.3221.97-0.13%
May 19, 202522.0022.0022.0023.3522.000.26%
May 16, 202521.9421.9421.9423.2921.940.65%
May 15, 202521.8021.8021.8023.1421.800.30%
May 14, 202521.7421.7421.7423.0721.740.26%
May 13, 202521.6821.6821.6823.0121.681.01%
May 12, 202521.4621.4621.4622.7821.462.57%
May 9, 202520.9320.9320.9322.2120.930.05%
May 8, 202520.9220.9220.9222.2020.920.59%
May 7, 202520.7920.7920.7922.0720.790.36%
May 6, 202520.7220.7220.7221.9920.72-0.59%
May 5, 202520.8420.8420.8422.1220.84-0.14%
May 2, 202520.8720.8720.8722.1520.871.89%
May 1, 202520.4820.4820.4821.7420.480.93%
Apr 30, 202520.2920.2920.2921.5420.29-0.14%
Apr 29, 202520.3220.3220.3221.5720.320.33%
Apr 28, 202520.2620.2620.2621.5020.260.05%
Apr 25, 202520.2520.2520.2521.4920.250.66%
Apr 24, 202520.1220.1220.1221.3520.112.25%
Apr 23, 202519.6719.6719.6720.8819.671.85%
Apr 22, 202519.3119.3119.3120.5019.312.50%
Apr 21, 202518.8418.8418.8420.0018.84-2.53%
Apr 17, 202519.3319.3319.3320.5219.330.24%
Apr 16, 202519.2919.2919.2920.4719.29-1.59%
Apr 15, 202519.6019.6019.6020.8019.600.14%
Apr 14, 202519.5719.5719.5720.7719.570.63%
Apr 11, 202519.4519.4519.4520.6419.452.13%
Apr 10, 202519.0419.0419.0420.2119.04-3.67%
Apr 9, 202519.7719.7719.7720.9819.779.33%
Apr 8, 202518.0818.0818.0819.1918.08-1.34%
Apr 7, 202518.3318.3318.3319.4518.320.26%
Apr 4, 202518.2818.2818.2819.4018.28-6.33%
Apr 3, 202519.5119.5119.5120.7119.51-5.35%
Apr 2, 202520.6120.6120.6121.8820.610.60%
Apr 1, 202520.4920.4920.4921.7520.490.74%
Mar 31, 202520.3420.3420.3421.5920.340.09%
Mar 28, 202520.3220.3220.3221.5720.32-1.91%
Mar 27, 202520.7220.7220.7221.9920.72-0.63%
Mar 26, 202520.8520.8520.8522.1320.85-1.60%
Mar 25, 202521.1921.1921.1922.4921.19-0.04%
Mar 24, 202521.2021.2021.2022.5021.201.72%
Mar 21, 202520.8420.8420.8422.1220.84-0.14%
Mar 20, 202520.8720.8720.8722.1520.87-0.14%
Mar 19, 202520.9020.9020.9022.1820.901.56%
Mar 18, 202520.5820.5820.5821.8420.58-0.91%