Skip to main content
Fidelity Advisor Dividend Growth Fund (FDGTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.29
+0.18 (0.78%)
At close: Aug 8, 2025

FDGTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 8, 202523.2923.2923.2923.2923.290.78%
Aug 7, 202523.1123.1123.1123.1123.11-0.09%
Aug 6, 202523.1323.1323.1323.1323.130.30%
Aug 5, 202523.0623.0623.0623.0623.06-6.26%
Aug 4, 202523.1823.1823.1824.6023.181.53%
Aug 1, 202522.8322.8322.8324.2322.83-1.58%
Jul 31, 202523.1923.1923.1924.6223.190.04%
Jul 30, 202523.1823.1823.1824.6123.180.08%
Jul 29, 202523.1723.1723.1724.5923.17-0.36%
Jul 28, 202523.2523.2523.2524.6823.25-0.04%
Jul 25, 202523.2623.2623.2624.6923.260.49%
Jul 24, 202523.1523.1523.1524.5723.150.08%
Jul 23, 202523.1323.1323.1324.5523.131.24%
Jul 22, 202522.8522.8522.8524.2522.850.08%
Jul 21, 202522.8322.8322.8324.2322.83-0.16%
Jul 18, 202522.8622.8622.8624.2722.86-0.16%
Jul 17, 202522.9022.9022.9024.3122.900.66%
Jul 16, 202522.7522.7522.7524.1522.750.46%
Jul 15, 202522.6522.6522.6524.0422.65-0.37%
Jul 14, 202522.7322.7322.7324.1322.730.25%
Jul 11, 202522.6822.6822.6824.0722.68-0.37%
Jul 10, 202522.7422.7422.7424.1622.740.37%
Jul 9, 202522.6622.6622.6624.0722.660.71%
Jul 8, 202522.5022.5022.5023.9022.50-0.17%
Jul 7, 202522.5422.5422.5423.9422.53-0.62%
Jul 3, 202522.6822.6822.6824.0922.680.88%
Jul 2, 202522.4822.4822.4823.8822.480.76%
Jul 1, 202522.3122.3122.3123.7022.31-0.29%
Jun 30, 202522.3822.3822.3823.7722.370.34%
Jun 27, 202522.3022.3022.3023.6922.300.77%
Jun 26, 202522.1322.1322.1323.5122.131.16%
Jun 25, 202521.8821.8821.8823.2421.88-0.09%
Jun 24, 202521.8921.8921.8923.2621.891.17%
Jun 23, 202521.6421.6421.6422.9921.640.61%
Jun 20, 202521.5121.5121.5122.8521.51-0.44%
Jun 18, 202521.6021.6021.6022.9521.600.09%
Jun 17, 202521.5821.5821.5822.9321.58-0.65%
Jun 16, 202521.7321.7321.7323.0821.730.70%
Jun 13, 202521.5721.5721.5722.9221.57-1.25%
Jun 12, 202521.8521.8521.8523.2121.850.30%
Jun 11, 202521.7821.7821.7823.1421.780.22%
Jun 10, 202521.7321.7321.7323.0921.730.13%
Jun 9, 202521.7121.7121.7123.0621.71-0.13%
Jun 6, 202521.7321.7321.7323.0921.730.87%
Jun 5, 202521.5521.5521.5522.8921.55-0.09%
Jun 4, 202521.5721.5721.5722.9121.570.09%
Jun 3, 202521.5521.5521.5522.8921.550.66%
Jun 2, 202521.4121.4121.4122.7421.410.49%
May 30, 202521.3021.3021.3022.6321.30-0.04%
May 29, 202521.3121.3121.3122.6421.310.35%
May 28, 202521.2421.2421.2422.5621.24-0.31%
May 27, 202521.3021.3021.3022.6321.301.71%
May 23, 202520.9420.9420.9422.2520.94-0.18%
May 22, 202520.9820.9820.9822.2920.98-0.09%
May 21, 202521.0021.0021.0022.3121.00-1.54%
May 20, 202521.3321.3321.3322.6621.33-0.13%
May 19, 202521.3621.3621.3622.6921.360.27%
May 16, 202521.3021.3021.3022.6321.300.67%
May 15, 202521.1621.1621.1622.4821.160.31%
May 14, 202521.0921.0921.0922.4121.090.22%
May 13, 202521.0521.0521.0522.3621.051.04%
May 12, 202520.8320.8320.8322.1320.832.55%
May 9, 202520.3120.3120.3121.5820.31-
May 8, 202520.3120.3120.3121.5820.310.65%
May 7, 202520.1820.1820.1821.4420.180.28%
May 6, 202520.1320.1320.1321.3820.12-0.56%
May 5, 202520.2420.2420.2421.5020.24-0.09%
May 2, 202520.2620.2620.2621.5220.261.85%
May 1, 202519.8919.8919.8921.1319.890.96%
Apr 30, 202519.7019.7019.7020.9319.70-0.14%
Apr 29, 202519.7319.7319.7320.9619.730.34%
Apr 28, 202519.6619.6619.6620.8919.660.05%
Apr 25, 202519.6519.6519.6520.8819.650.63%
Apr 24, 202519.5319.5319.5320.7519.532.27%
Apr 23, 202519.1019.1019.1020.2919.101.86%
Apr 22, 202518.7518.7518.7519.9218.752.47%
Apr 21, 202518.3018.3018.3019.4418.30-2.51%
Apr 17, 202518.7718.7718.7719.9418.770.20%
Apr 16, 202518.7318.7318.7319.9018.73-1.53%
Apr 15, 202519.0219.0219.0220.2119.020.10%
Apr 14, 202519.0119.0119.0120.1919.000.70%
Apr 11, 202518.8718.8718.8720.0518.872.04%
Apr 10, 202518.5018.5018.5019.6518.50-3.63%
Apr 9, 202519.1919.1919.1920.3919.199.33%
Apr 8, 202517.5617.5617.5618.6517.56-1.32%
Apr 7, 202517.7917.7917.7918.9017.790.27%
Apr 4, 202517.7417.7417.7418.8517.74-6.36%
Apr 3, 202518.9518.9518.9520.1318.95-5.32%
Apr 2, 202520.0120.0120.0121.2620.010.57%
Apr 1, 202519.9019.9019.9021.1419.900.76%
Mar 31, 202519.7519.7519.7520.9819.750.10%
Mar 28, 202519.7319.7319.7320.9619.73-1.96%
Mar 27, 202520.1320.1320.1321.3820.12-0.60%
Mar 26, 202520.2520.2520.2521.5120.25-1.65%
Mar 25, 202520.5920.5920.5921.8720.59-0.05%
Mar 24, 202520.6020.6020.6021.8820.601.77%
Mar 21, 202520.2420.2420.2421.5020.24-0.14%
Mar 20, 202520.2720.2720.2721.5320.27-0.09%
Mar 19, 202520.2920.2920.2921.5520.281.56%
Mar 18, 202519.9719.9719.9721.2219.97-0.93%