Skip to main content
Fidelity Advisor Dividend Growth Fund (FDGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.76
+0.18 (0.73%)
At close: Aug 8, 2025

FDGIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 8, 202524.7624.7624.7624.7624.760.73%
Aug 7, 202524.5824.5824.5824.5824.58-0.08%
Aug 6, 202524.6024.6024.6024.6024.600.33%
Aug 5, 202524.5224.5224.5224.5224.52-5.76%
Aug 4, 202524.5824.5824.5826.0224.581.52%
Aug 1, 202524.2124.2124.2125.6324.21-1.61%
Jul 31, 202524.6124.6124.6126.0524.610.08%
Jul 30, 202524.5924.5924.5926.0324.590.12%
Jul 29, 202524.5624.5624.5626.0024.56-0.38%
Jul 28, 202524.6624.6624.6626.1024.66-0.08%
Jul 25, 202524.6824.6824.6826.1224.680.50%
Jul 24, 202524.5524.5524.5525.9924.550.12%
Jul 23, 202524.5324.5324.5325.9624.531.25%
Jul 22, 202524.2224.2224.2225.6424.220.08%
Jul 21, 202524.2024.2024.2025.6224.20-0.19%
Jul 18, 202524.2524.2524.2525.6724.25-0.16%
Jul 17, 202524.2924.2924.2925.7124.290.71%
Jul 16, 202524.1224.1224.1225.5324.120.39%
Jul 15, 202524.0324.0324.0325.4324.02-0.35%
Jul 14, 202524.1124.1124.1125.5224.110.28%
Jul 11, 202524.0424.0424.0425.4524.04-0.43%
Jul 10, 202524.1124.1124.1125.5624.110.35%
Jul 9, 202524.0324.0324.0325.4724.030.75%
Jul 8, 202523.8523.8523.8525.2823.85-0.16%
Jul 7, 202523.8923.8923.8925.3223.89-0.67%
Jul 3, 202524.0524.0524.0525.4924.050.95%
Jul 2, 202523.8223.8223.8225.2523.820.72%
Jul 1, 202523.6523.6523.6525.0723.65-0.32%
Jun 30, 202523.7323.7323.7325.1523.730.36%
Jun 27, 202523.6423.6423.6425.0623.640.76%
Jun 26, 202523.4623.4623.4624.8723.461.14%
Jun 25, 202523.2023.2023.2024.5923.20-0.08%
Jun 24, 202523.2223.2223.2224.6123.221.19%
Jun 23, 202522.9422.9422.9424.3222.940.62%
Jun 20, 202522.8022.8022.8024.1722.80-0.45%
Jun 18, 202522.9122.9122.9124.2822.910.08%
Jun 17, 202522.8922.8922.8924.2622.89-0.61%
Jun 16, 202523.0323.0323.0324.4123.030.66%
Jun 13, 202522.8822.8822.8824.2522.88-1.22%
Jun 12, 202523.1623.1623.1624.5523.160.33%
Jun 11, 202523.0923.0923.0924.4723.090.20%
Jun 10, 202523.0423.0423.0424.4223.040.12%
Jun 9, 202523.0123.0123.0124.3923.01-0.12%
Jun 6, 202523.0423.0423.0424.4223.040.91%
Jun 5, 202522.8322.8322.8324.2022.83-0.12%
Jun 4, 202522.8622.8622.8624.2322.860.08%
Jun 3, 202522.8422.8422.8424.2122.840.71%
Jun 2, 202522.6822.6822.6824.0422.680.46%
May 30, 202522.5822.5822.5823.9322.58-0.04%
May 29, 202522.5922.5922.5923.9422.590.38%
May 28, 202522.5022.5022.5023.8522.50-0.33%
May 27, 202522.5822.5822.5823.9322.581.74%
May 23, 202522.1922.1922.1923.5222.19-0.17%
May 22, 202522.2322.2322.2323.5622.23-0.08%
May 21, 202522.2522.2522.2523.5822.25-1.59%
May 20, 202522.6022.6022.6023.9622.60-0.13%
May 19, 202522.6322.6322.6323.9922.630.29%
May 16, 202522.5722.5722.5723.9222.570.63%
May 15, 202522.4322.4322.4323.7722.420.30%
May 14, 202522.3622.3622.3623.7022.360.25%
May 13, 202522.3022.3022.3023.6422.301.03%
May 12, 202522.0822.0822.0823.4022.082.59%
May 9, 202521.5221.5221.5222.8121.520.04%
May 8, 202521.5121.5121.5122.8021.510.57%
May 7, 202521.3921.3921.3922.6721.390.31%
May 6, 202521.3221.3221.3222.6021.32-0.57%
May 5, 202521.4421.4421.4422.7321.44-0.09%
May 2, 202521.4621.4621.4622.7521.461.88%
May 1, 202521.0721.0721.0722.3321.070.90%
Apr 30, 202520.8820.8820.8822.1320.88-0.14%
Apr 29, 202520.9120.9120.9122.1620.910.36%
Apr 28, 202520.8320.8320.8322.0820.830.05%
Apr 25, 202520.8220.8220.8222.0720.820.64%
Apr 24, 202520.6920.6920.6921.9320.692.24%
Apr 23, 202520.2420.2420.2421.4520.241.90%
Apr 22, 202519.8619.8619.8621.0519.862.43%
Apr 21, 202519.3919.3919.3920.5519.39-2.47%
Apr 17, 202519.8819.8819.8821.0719.880.24%
Apr 16, 202519.8319.8319.8321.0219.83-1.59%
Apr 15, 202520.1520.1520.1521.3620.150.09%
Apr 14, 202520.1320.1320.1321.3420.130.71%
Apr 11, 202519.9919.9919.9921.1919.992.07%
Apr 10, 202519.5919.5919.5920.7619.59-3.67%
Apr 9, 202520.3320.3320.3321.5520.339.28%
Apr 8, 202518.6018.6018.6019.7218.60-1.30%
Apr 7, 202518.8518.8518.8519.9818.850.30%
Apr 4, 202518.7918.7918.7919.9218.79-6.35%
Apr 3, 202520.0720.0720.0721.2720.07-5.34%
Apr 2, 202521.2021.2021.2022.4721.200.58%
Apr 1, 202521.0821.0821.0822.3421.080.72%
Mar 31, 202520.9320.9320.9322.1820.920.14%
Mar 28, 202520.9020.9020.9022.1520.90-1.95%
Mar 27, 202521.3121.3121.3122.5921.31-0.62%
Mar 26, 202521.4421.4421.4422.7321.44-1.60%
Mar 25, 202521.7921.7921.7923.1021.79-0.04%
Mar 24, 202521.8021.8021.8023.1121.801.72%
Mar 21, 202521.4321.4321.4322.7221.43-0.13%
Mar 20, 202521.4621.4621.4622.7521.46-0.09%
Mar 19, 202521.4821.4821.4822.7721.481.56%
Mar 18, 202521.1521.1521.1522.4221.15-0.88%