Skip to main content
Fidelity Advisor Dividend Growth Fund (FDGCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.67
+0.16 (0.78%)
At close: Aug 8, 2025

FDGCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 8, 202520.6720.6720.6720.6720.670.78%
Aug 7, 202520.5120.5120.5120.5120.51-0.10%
Aug 6, 202520.5320.5320.5320.5320.530.29%
Aug 5, 202520.4720.4720.4720.4720.47-6.70%
Aug 4, 202520.5320.5320.5321.9420.531.53%
Aug 1, 202520.2220.2220.2221.6120.22-1.59%
Jul 31, 202520.5520.5520.5521.9620.540.05%
Jul 30, 202520.5420.5420.5421.9520.540.09%
Jul 29, 202520.5220.5220.5221.9320.52-0.36%
Jul 28, 202520.5920.5920.5922.0120.59-0.05%
Jul 25, 202520.6020.6020.6022.0220.600.46%
Jul 24, 202520.5120.5120.5121.9220.510.14%
Jul 23, 202520.4820.4820.4821.8920.481.25%
Jul 22, 202520.2320.2320.2321.6220.230.05%
Jul 21, 202520.2220.2220.2221.6120.22-0.18%
Jul 18, 202520.2620.2620.2621.6520.25-0.18%
Jul 17, 202520.2920.2920.2921.6920.290.70%
Jul 16, 202520.1520.1520.1521.5420.150.42%
Jul 15, 202520.0720.0720.0721.4520.07-0.37%
Jul 14, 202520.1420.1420.1421.5320.140.28%
Jul 11, 202520.0920.0920.0921.4720.09-0.28%
Jul 10, 202520.1420.1420.1421.5320.140.33%
Jul 9, 202520.0820.0820.0821.4620.080.75%
Jul 8, 202519.9319.9319.9321.3019.93-0.19%
Jul 7, 202519.9619.9619.9621.3419.96-0.65%
Jul 3, 202520.1020.1020.1021.4820.090.94%
Jul 2, 202519.9119.9119.9121.2819.910.71%
Jul 1, 202519.7719.7719.7721.1319.77-0.28%
Jun 30, 202519.8219.8219.8221.1919.820.33%
Jun 27, 202519.7619.7619.7621.1219.760.76%
Jun 26, 202519.6119.6119.6120.9619.611.11%
Jun 25, 202519.3919.3919.3920.7319.39-0.05%
Jun 24, 202519.4019.4019.4020.7419.401.17%
Jun 23, 202519.1819.1819.1820.5019.180.59%
Jun 20, 202519.0719.0719.0720.3819.07-0.39%
Jun 18, 202519.1419.1419.1420.4619.140.05%
Jun 17, 202519.1319.1319.1320.4519.13-0.63%
Jun 16, 202519.2519.2519.2520.5819.250.68%
Jun 13, 202519.1219.1219.1220.4419.12-1.26%
Jun 12, 202519.3719.3719.3720.7019.370.34%
Jun 11, 202519.3019.3019.3020.6319.300.19%
Jun 10, 202519.2619.2619.2620.5919.260.15%
Jun 9, 202519.2319.2319.2320.5619.23-0.15%
Jun 6, 202519.2619.2619.2620.5919.260.88%
Jun 5, 202519.0919.0919.0920.4119.09-0.10%
Jun 4, 202519.1119.1119.1120.4319.110.05%
Jun 3, 202519.1019.1019.1020.4219.100.69%
Jun 2, 202518.9718.9718.9720.2818.970.50%
May 30, 202518.8818.8818.8820.1818.88-0.05%
May 29, 202518.8918.8918.8920.1918.890.35%
May 28, 202518.8218.8218.8220.1218.82-0.30%
May 27, 202518.8818.8818.8820.1818.881.71%
May 23, 202518.5618.5618.5619.8418.56-0.20%
May 22, 202518.6018.6018.6019.8818.60-0.10%
May 21, 202518.6218.6218.6219.9018.62-1.53%
May 20, 202518.9118.9118.9120.2118.91-0.15%
May 19, 202518.9418.9418.9420.2418.930.30%
May 16, 202518.8818.8818.8820.1818.880.65%
May 15, 202518.7618.7618.7620.0518.760.30%
May 14, 202518.7018.7018.7019.9918.700.25%
May 13, 202518.6518.6518.6519.9418.650.96%
May 12, 202518.4818.4818.4819.7518.482.60%
May 9, 202518.0118.0118.0119.2518.010.05%
May 8, 202518.0018.0018.0019.2418.000.58%
May 7, 202517.9017.9017.9019.1317.900.31%
May 6, 202517.8417.8417.8419.0717.84-0.57%
May 5, 202517.9417.9417.9419.1817.94-0.10%
May 2, 202517.9617.9617.9619.2017.961.86%
May 1, 202517.6317.6317.6318.8517.630.91%
Apr 30, 202517.4817.4817.4818.6817.48-0.16%
Apr 29, 202517.5017.5017.5018.7117.500.38%
Apr 28, 202517.4417.4417.4418.6417.440.05%
Apr 25, 202517.4317.4317.4318.6317.430.65%
Apr 24, 202517.3217.3217.3218.5117.322.21%
Apr 23, 202516.9416.9416.9418.1116.941.91%
Apr 22, 202516.6216.6216.6217.7716.622.42%
Apr 21, 202516.2316.2316.2317.3516.23-2.47%
Apr 17, 202516.6416.6416.6417.7916.640.23%
Apr 16, 202516.6116.6116.6117.7516.61-1.61%
Apr 15, 202516.8816.8816.8818.0416.880.11%
Apr 14, 202516.8616.8616.8618.0216.860.67%
Apr 11, 202516.7516.7516.7517.9016.752.11%
Apr 10, 202516.4016.4016.4017.5316.40-3.68%
Apr 9, 202517.0317.0317.0318.2017.039.31%
Apr 8, 202515.5815.5815.5816.6515.58-1.30%
Apr 7, 202515.7815.7815.7816.8715.780.30%
Apr 4, 202515.7415.7415.7416.8215.74-6.40%
Apr 3, 202516.8116.8116.8117.9716.81-5.32%
Apr 2, 202517.7617.7617.7618.9817.760.58%
Apr 1, 202517.6517.6517.6518.8717.650.75%
Mar 31, 202517.5217.5217.5218.7317.520.11%
Mar 28, 202517.5017.5017.5018.7117.50-1.99%
Mar 27, 202517.8617.8617.8619.0917.86-0.57%
Mar 26, 202517.9617.9617.9619.2017.96-1.59%
Mar 25, 202518.2518.2518.2519.5118.25-0.10%
Mar 24, 202518.2718.2718.2719.5318.271.72%
Mar 21, 202517.9617.9617.9619.2017.96-0.16%
Mar 20, 202517.9917.9917.9919.2317.99-0.05%
Mar 19, 202518.0018.0018.0019.2418.001.53%
Mar 18, 202517.7317.7317.7318.9517.73-0.89%