Fidelity Dividend Growth K (FDGKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
43.42
+0.17 (0.39%)
At close: Dec 5, 2025
FDGKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | 0.39% |
| Dec 4, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 0.51% |
| Dec 3, 2025 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | 0.35% |
| Dec 2, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | 0.40% |
| Dec 1, 2025 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | -0.65% |
| Nov 28, 2025 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | 0.58% |
| Nov 26, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 0.85% |
| Nov 25, 2025 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | 1.10% |
| Nov 24, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | 1.70% |
| Nov 21, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | 1.00% |
| Nov 20, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | -1.62% |
| Nov 19, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | 0.63% |
| Nov 18, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | -0.72% |
| Nov 17, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | -0.91% |
| Nov 14, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 0.22% |
| Nov 13, 2025 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | -2.04% |
| Nov 12, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | 0.09% |
| Nov 11, 2025 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | -0.05% |
| Nov 10, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | 1.79% |
| Nov 7, 2025 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | 0.22% |
| Nov 6, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | -0.97% |
| Nov 5, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | 0.67% |
| Nov 4, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | -1.34% |
| Nov 3, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | 0.31% |
| Oct 31, 2025 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| Oct 30, 2025 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | -1.42% |
| Oct 29, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.30% |
| Oct 28, 2025 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | 0.19% |
| Oct 27, 2025 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | 1.13% |
| Oct 24, 2025 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | 1.10% |
| Oct 23, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 0.72% |
| Oct 22, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -0.26% |
| Oct 21, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | -0.31% |
| Oct 20, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 0.89% |
| Oct 17, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | 0.24% |
| Oct 16, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | -0.67% |
| Oct 15, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.53% |
| Oct 14, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | -0.12% |
| Oct 13, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | 2.04% |
| Oct 10, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -2.57% |
| Oct 9, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | -0.62% |
| Oct 8, 2025 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | 0.79% |
| Oct 7, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.50% |
| Oct 6, 2025 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | 0.26% |
| Oct 3, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -0.41% |
| Oct 2, 2025 | 41.62 | 41.62 | 41.62 | 41.87 | 41.62 | 0.12% |
| Oct 1, 2025 | 41.57 | 41.57 | 41.57 | 41.82 | 41.57 | 0.22% |
| Sep 30, 2025 | 41.48 | 41.48 | 41.48 | 41.73 | 41.48 | 0.38% |
| Sep 29, 2025 | 41.32 | 41.32 | 41.32 | 41.57 | 41.32 | 0.12% |
| Sep 26, 2025 | 41.27 | 41.27 | 41.27 | 41.52 | 41.27 | 0.53% |
| Sep 25, 2025 | 41.05 | 41.05 | 41.05 | 41.30 | 41.05 | -0.58% |
| Sep 24, 2025 | 41.29 | 41.29 | 41.29 | 41.54 | 41.29 | -0.60% |
| Sep 23, 2025 | 41.54 | 41.54 | 41.54 | 41.79 | 41.54 | -0.31% |
| Sep 22, 2025 | 41.67 | 41.67 | 41.67 | 41.92 | 41.66 | 0.48% |
| Sep 19, 2025 | 41.47 | 41.47 | 41.47 | 41.72 | 41.47 | 0.12% |
| Sep 18, 2025 | 41.42 | 41.42 | 41.42 | 41.67 | 41.42 | 0.94% |
| Sep 17, 2025 | 41.03 | 41.03 | 41.03 | 41.28 | 41.03 | -0.36% |
| Sep 16, 2025 | 41.18 | 41.18 | 41.18 | 41.43 | 41.18 | -0.24% |
| Sep 15, 2025 | 41.28 | 41.28 | 41.28 | 41.53 | 41.28 | 0.53% |
| Sep 12, 2025 | 41.06 | 41.06 | 41.06 | 41.31 | 41.06 | -0.31% |
| Sep 11, 2025 | 41.19 | 41.19 | 41.19 | 41.44 | 41.19 | 0.63% |
| Sep 10, 2025 | 40.93 | 40.93 | 40.93 | 41.18 | 40.93 | 0.91% |
| Sep 9, 2025 | 40.56 | 40.56 | 40.56 | 40.81 | 40.56 | 0.25% |
| Sep 8, 2025 | 40.46 | 40.46 | 40.46 | 40.71 | 40.46 | 0.27% |
| Sep 5, 2025 | 40.35 | 40.35 | 40.35 | 40.60 | 40.35 | -0.32% |
| Sep 4, 2025 | 40.48 | 40.48 | 40.48 | 40.73 | 40.48 | 0.84% |
| Sep 3, 2025 | 40.14 | 40.14 | 40.14 | 40.39 | 40.14 | 0.27% |
| Sep 2, 2025 | 40.04 | 40.04 | 40.04 | 40.28 | 40.03 | -0.64% |
| Aug 29, 2025 | 40.29 | 40.29 | 40.29 | 40.54 | 40.29 | -0.66% |
| Aug 28, 2025 | 40.56 | 40.56 | 40.56 | 40.81 | 40.56 | 0.27% |
| Aug 27, 2025 | 40.45 | 40.45 | 40.45 | 40.70 | 40.45 | 0.22% |
| Aug 26, 2025 | 40.36 | 40.36 | 40.36 | 40.61 | 40.36 | 0.45% |
| Aug 25, 2025 | 40.18 | 40.18 | 40.18 | 40.43 | 40.18 | -0.47% |
| Aug 22, 2025 | 40.37 | 40.37 | 40.37 | 40.62 | 40.37 | 1.58% |
| Aug 21, 2025 | 39.75 | 39.75 | 39.75 | 39.99 | 39.75 | -0.10% |
| Aug 20, 2025 | 39.79 | 39.79 | 39.79 | 40.03 | 39.79 | -0.10% |
| Aug 19, 2025 | 39.83 | 39.83 | 39.83 | 40.07 | 39.83 | -0.89% |
| Aug 18, 2025 | 40.18 | 40.18 | 40.18 | 40.43 | 40.18 | 0.12% |
| Aug 15, 2025 | 40.13 | 40.13 | 40.13 | 40.38 | 40.13 | -0.20% |
| Aug 14, 2025 | 40.21 | 40.21 | 40.21 | 40.46 | 40.21 | -0.27% |
| Aug 13, 2025 | 40.32 | 40.32 | 40.32 | 40.57 | 40.32 | 0.02% |
| Aug 12, 2025 | 40.31 | 40.31 | 40.31 | 40.56 | 40.31 | 1.37% |
| Aug 11, 2025 | 39.77 | 39.77 | 39.77 | 40.01 | 39.77 | -0.37% |
| Aug 8, 2025 | 39.92 | 39.92 | 39.92 | 40.16 | 39.92 | 0.73% |
| Aug 7, 2025 | 39.63 | 39.63 | 39.63 | 39.87 | 39.63 | -5.97% |
| Aug 6, 2025 | 39.66 | 39.66 | 39.66 | 42.40 | 39.66 | 0.31% |
| Aug 5, 2025 | 39.54 | 39.54 | 39.54 | 42.27 | 39.54 | -0.26% |
| Aug 4, 2025 | 39.64 | 39.64 | 39.64 | 42.38 | 39.64 | 1.53% |
| Aug 1, 2025 | 39.04 | 39.04 | 39.04 | 41.74 | 39.04 | -1.60% |
| Jul 31, 2025 | 39.68 | 39.68 | 39.68 | 42.42 | 39.68 | 0.05% |
| Jul 30, 2025 | 39.66 | 39.66 | 39.66 | 42.40 | 39.66 | 0.12% |
| Jul 29, 2025 | 39.61 | 39.61 | 39.61 | 42.35 | 39.61 | -0.38% |
| Jul 28, 2025 | 39.76 | 39.76 | 39.76 | 42.51 | 39.76 | -0.07% |
| Jul 25, 2025 | 39.79 | 39.79 | 39.79 | 42.54 | 39.79 | 0.50% |
| Jul 24, 2025 | 39.59 | 39.59 | 39.59 | 42.33 | 39.59 | 0.12% |
| Jul 23, 2025 | 39.55 | 39.55 | 39.55 | 42.28 | 39.54 | 1.25% |
| Jul 22, 2025 | 39.06 | 39.06 | 39.06 | 41.76 | 39.06 | 0.10% |
| Jul 21, 2025 | 39.02 | 39.02 | 39.02 | 41.72 | 39.02 | -0.19% |
| Jul 18, 2025 | 39.10 | 39.10 | 39.10 | 41.80 | 39.10 | -0.17% |
| Jul 17, 2025 | 39.16 | 39.16 | 39.16 | 41.87 | 39.16 | 0.67% |