Skip to main content
Fidelity Advisor Dividend Growth Fund (FZADX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.41
+0.19 (0.75%)
Dec 5, 2025, 8:10 AM EST

FZADX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 8, 202525.4125.4125.4125.4125.410.75%
Aug 7, 202525.2225.2225.2225.2225.22-0.08%
Aug 6, 202525.2425.2425.2425.2425.240.32%
Aug 5, 202525.1625.1625.1625.1625.16-5.66%
Aug 4, 202525.2325.2325.2326.6725.231.52%
Aug 1, 202524.8624.8624.8626.2724.86-1.57%
Jul 31, 202525.2525.2525.2526.6925.250.04%
Jul 30, 202525.2425.2425.2426.6825.240.11%
Jul 29, 202525.2225.2225.2226.6525.22-0.37%
Jul 28, 202525.3125.3125.3126.7525.31-0.04%
Jul 25, 202525.3225.3225.3226.7625.320.49%
Jul 24, 202525.2025.2025.2026.6325.200.11%
Jul 23, 202525.1725.1725.1726.6025.171.26%
Jul 22, 202524.8624.8624.8626.2724.860.08%
Jul 21, 202524.8424.8424.8426.2524.84-0.19%
Jul 18, 202524.8824.8824.8826.3024.88-0.19%
Jul 17, 202524.9324.9324.9326.3524.930.69%
Jul 16, 202524.7624.7624.7626.1724.760.42%
Jul 15, 202524.6624.6624.6626.0624.66-0.34%
Jul 14, 202524.7424.7424.7426.1524.740.27%
Jul 11, 202524.6824.6824.6826.0824.68-0.27%
Jul 10, 202524.7424.7424.7426.1524.740.31%
Jul 9, 202524.6624.6624.6626.0724.660.77%
Jul 8, 202524.4824.4824.4825.8724.48-0.15%
Jul 7, 202524.5124.5124.5125.9124.51-0.69%
Jul 3, 202524.6824.6824.6826.0924.680.97%
Jul 2, 202524.4524.4524.4525.8424.450.70%
Jul 1, 202524.2824.2824.2825.6624.28-0.27%
Jun 30, 202524.3424.3424.3425.7324.340.31%
Jun 27, 202524.2724.2724.2725.6524.270.79%
Jun 26, 202524.0824.0824.0825.4524.081.15%
Jun 25, 202523.8023.8023.8025.1623.80-0.08%
Jun 24, 202523.8223.8223.8225.1823.821.17%
Jun 23, 202523.5523.5523.5524.8923.550.61%
Jun 20, 202523.4123.4123.4124.7423.41-0.40%
Jun 18, 202523.5023.5023.5024.8423.500.08%
Jun 17, 202523.4823.4823.4824.8223.48-0.64%
Jun 16, 202523.6323.6323.6324.9823.630.69%
Jun 13, 202523.4723.4723.4724.8123.47-1.23%
Jun 12, 202523.7723.7723.7725.1223.770.32%
Jun 11, 202523.6923.6923.6925.0423.690.20%
Jun 10, 202523.6423.6423.6424.9923.640.16%
Jun 9, 202523.6123.6123.6124.9523.60-0.12%
Jun 6, 202523.6323.6323.6324.9823.630.89%
Jun 5, 202523.4323.4323.4324.7623.43-0.12%
Jun 4, 202523.4523.4523.4524.7923.450.08%
Jun 3, 202523.4423.4423.4424.7723.430.69%
Jun 2, 202523.2723.2723.2724.6023.270.45%
May 30, 202523.1723.1723.1724.4923.17-0.04%
May 29, 202523.1823.1823.1824.5023.180.41%
May 28, 202523.0823.0823.0824.4023.08-0.33%
May 27, 202523.1623.1623.1624.4823.161.70%
May 23, 202522.7722.7722.7724.0722.77-0.17%
May 22, 202522.8122.8122.8124.1122.81-0.08%
May 21, 202522.8322.8322.8324.1322.83-1.55%
May 20, 202523.1923.1923.1924.5123.19-0.16%
May 19, 202523.2323.2323.2324.5523.230.29%
May 16, 202523.1623.1623.1624.4823.160.66%
May 15, 202523.0123.0123.0124.3223.010.29%
May 14, 202522.9422.9422.9424.2522.940.29%
May 13, 202522.8822.8822.8824.1822.881.00%
May 12, 202522.6522.6522.6523.9422.652.57%
May 9, 202522.0822.0822.0823.3422.080.04%
May 8, 202522.0722.0722.0723.3322.070.60%
May 7, 202521.9421.9421.9423.1921.940.30%
May 6, 202521.8721.8721.8723.1221.87-0.56%
May 5, 202522.0022.0022.0023.2522.00-0.13%
May 2, 202522.0322.0322.0323.2822.021.88%
May 1, 202521.6221.6221.6222.8521.620.93%
Apr 30, 202521.4221.4221.4222.6421.42-0.13%
Apr 29, 202521.4521.4521.4522.6721.450.35%
Apr 28, 202521.3721.3721.3722.5921.370.04%
Apr 25, 202521.3621.3621.3622.5821.360.67%
Apr 24, 202521.2221.2221.2222.4321.222.23%
Apr 23, 202520.7620.7620.7621.9420.761.90%
Apr 22, 202520.3720.3720.3721.5320.372.43%
Apr 21, 202519.8919.8919.8921.0219.89-2.50%
Apr 17, 202520.4020.4020.4021.5620.400.23%
Apr 16, 202520.3520.3520.3521.5120.35-1.56%
Apr 15, 202520.6720.6720.6721.8520.670.09%
Apr 14, 202520.6520.6520.6521.8320.650.69%
Apr 11, 202520.5120.5120.5121.6820.512.07%
Apr 10, 202520.1020.1020.1021.2420.09-3.63%
Apr 9, 202520.8520.8520.8522.0420.859.27%
Apr 8, 202519.0819.0819.0820.1719.08-1.32%
Apr 7, 202519.3419.3419.3420.4419.340.29%
Apr 4, 202519.2819.2819.2820.3819.28-6.34%
Apr 3, 202520.5920.5920.5921.7620.59-5.35%
Apr 2, 202521.7521.7521.7522.9921.750.61%
Apr 1, 202521.6221.6221.6222.8521.620.75%
Mar 31, 202521.4621.4621.4622.6821.460.09%
Mar 28, 202521.4421.4421.4422.6621.44-1.95%
Mar 27, 202521.8621.8621.8623.1121.86-0.60%
Mar 26, 202522.0022.0022.0023.2522.00-1.61%
Mar 25, 202522.3622.3622.3623.6322.36-0.04%
Mar 24, 202522.3722.3722.3723.6422.371.72%
Mar 21, 202521.9921.9921.9923.2421.99-0.13%
Mar 20, 202522.0222.0222.0223.2722.02-0.13%
Mar 19, 202522.0422.0422.0423.3022.041.57%
Mar 18, 202521.7021.7021.7022.9421.70-0.86%