Fidelity Advisor Dividend Growth I (FDGIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| May 24, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| May 23, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| May 22, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| May 21, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| May 20, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| May 17, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| May 16, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| May 15, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| May 14, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| May 13, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| May 10, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| May 09, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| May 08, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| May 07, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| May 06, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| May 03, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| May 02, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| May 01, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| Apr 30, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| Apr 29, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| Apr 26, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| Apr 25, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| Apr 24, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| Apr 23, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| Apr 22, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| Apr 19, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| Apr 18, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| Apr 17, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| Apr 16, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| Apr 15, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| Apr 12, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Apr 11, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| Apr 10, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Apr 09, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| Apr 08, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| Apr 05, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| Apr 05, 2024 | 0.034 Dividend | |||||
| Apr 04, 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.44 | - |
| Apr 03, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.72 | - |
| Apr 02, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.56 | - |
| Apr 01, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.68 | - |
| Mar 28, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.67 | - |
| Mar 27, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.63 | - |
| Mar 26, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.48 | - |
| Mar 25, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.55 | - |
| Mar 22, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.56 | - |
| Mar 21, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.60 | - |
| Mar 20, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.39 | - |
| Mar 19, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.16 | - |
| Mar 18, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.04 | - |
| Mar 15, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.93 | - |
| Mar 14, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.99 | - |
| Mar 13, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.08 | - |
| Mar 12, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.10 | - |
| Mar 11, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.79 | - |
| Mar 08, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.93 | - |
| Mar 07, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.21 | - |
| Mar 06, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.88 | - |
| Mar 05, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.66 | - |
| Mar 04, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.83 | - |
| Mar 01, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.71 | - |
| Feb 29, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.40 | - |
| Feb 28, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.26 | - |
| Feb 27, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.32 | - |
| Feb 26, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.28 | - |
| Feb 23, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.30 | - |
| Feb 22, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.29 | - |
| Feb 21, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.82 | - |
| Feb 20, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.80 | - |
| Feb 16, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.96 | - |
| Feb 15, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.05 | - |
| Feb 14, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.91 | - |
| Feb 13, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.64 | - |
| Feb 12, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.92 | - |
| Feb 09, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.89 | - |
| Feb 08, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.76 | - |
| Feb 07, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.73 | - |
| Feb 06, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.56 | - |
| Feb 05, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.50 | - |
| Feb 02, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.60 | - |
| Feb 01, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.50 | - |
| Jan 31, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.26 | - |
| Jan 30, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.50 | - |
| Jan 29, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.49 | - |
| Jan 26, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.32 | - |
| Jan 25, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.30 | - |
| Jan 24, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.24 | - |
| Jan 23, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.20 | - |
| Jan 22, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.17 | - |
| Jan 19, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.12 | - |
| Jan 18, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.92 | - |
| Jan 17, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.76 | - |
| Jan 16, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.85 | - |
| Jan 12, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.98 | - |
| Jan 11, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.96 | - |
| Jan 10, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.96 | - |
| Jan 09, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.91 | - |
| Jan 08, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.98 | - |
| Jan 05, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.79 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.