Canada markets open in 4 hours 7 minutes

Fidelity Advisor Dividend Growth Fund (FZADX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
22.59+0.26 (+1.16%)
At close: 08:01PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202422.5922.5922.5922.5922.59-
May 01, 202422.3322.3322.3322.3322.33-
Apr 30, 202422.4722.4722.4722.4722.47-
Apr 29, 202422.8222.8222.8222.8222.82-
Apr 26, 202422.7622.7622.7622.7622.76-
Apr 25, 202422.5422.5422.5422.5422.54-
Apr 24, 202422.5822.5822.5822.5822.58-
Apr 23, 202422.6022.6022.6022.6022.60-
Apr 22, 202422.2522.2522.2522.2522.25-
Apr 19, 202422.0722.0722.0722.0722.07-
Apr 18, 202422.2922.2922.2922.2922.29-
Apr 17, 202422.3722.3722.3722.3722.37-
Apr 16, 202422.5222.5222.5222.5222.52-
Apr 15, 202422.5122.5122.5122.5122.51-
Apr 12, 202422.7722.7722.7722.7722.77-
Apr 11, 202423.1223.1223.1223.1223.12-
Apr 10, 202422.9722.9722.9722.9722.97-
Apr 09, 202423.1223.1223.1223.1223.12-
Apr 08, 202423.2123.2123.2123.2123.21-
Apr 05, 202423.2323.2323.2323.2323.23-
Apr 05, 20240.042 Dividend
Apr 04, 202422.9422.9422.9422.9422.90-
Apr 03, 202423.2323.2323.2323.2323.19-
Apr 02, 202423.0723.0723.0723.0723.03-
Apr 01, 202423.1923.1923.1923.1923.15-
Mar 28, 202423.1823.1823.1823.1823.14-
Mar 27, 202423.1423.1423.1423.1423.10-
Mar 26, 202422.9922.9922.9922.9922.95-
Mar 25, 202423.0523.0523.0523.0523.01-
Mar 22, 202423.0723.0723.0723.0723.03-
Mar 21, 202423.1123.1123.1123.1123.07-
Mar 20, 202422.8922.8922.8922.8922.85-
Mar 19, 202422.6622.6622.6622.6622.62-
Mar 18, 202422.5422.5422.5422.5422.50-
Mar 15, 202422.4222.4222.4222.4222.38-
Mar 14, 202422.4922.4922.4922.4922.45-
Mar 13, 202422.5822.5822.5822.5822.54-
Mar 12, 202422.5922.5922.5922.5922.55-
Mar 11, 202422.2922.2922.2922.2922.25-
Mar 08, 202422.4322.4322.4322.4322.39-
Mar 07, 202422.7122.7122.7122.7122.67-
Mar 06, 202422.3722.3722.3722.3722.33-
Mar 05, 202422.1522.1522.1522.1522.11-
Mar 04, 202422.3222.3222.3222.3222.28-
Mar 01, 202422.2022.2022.2022.2022.16-
Feb 29, 202421.8921.8921.8921.8921.85-
Feb 28, 202421.7421.7421.7421.7421.70-
Feb 27, 202421.8021.8021.8021.8021.76-
Feb 26, 202421.7621.7621.7621.7621.72-
Feb 23, 202421.7821.7821.7821.7821.74-
Feb 22, 202421.7721.7721.7721.7721.73-
Feb 21, 202421.2921.2921.2921.2921.25-
Feb 20, 202421.2721.2721.2721.2721.23-
Feb 16, 202421.4321.4321.4321.4321.39-
Feb 15, 202421.5221.5221.5221.5221.48-
Feb 14, 202421.3921.3921.3921.3921.35-
Feb 13, 202421.1121.1121.1121.1121.07-
Feb 12, 202421.3921.3921.3921.3921.35-
Feb 09, 202421.3621.3621.3621.3621.32-
Feb 08, 202421.2321.2321.2321.2321.19-
Feb 07, 202421.2021.2021.2021.2021.16-
Feb 06, 202421.0221.0221.0221.0220.98-
Feb 05, 202420.9620.9620.9620.9620.92-
Feb 02, 202421.0721.0721.0721.0721.03-
Feb 01, 202420.9620.9620.9620.9620.92-
Jan 31, 202420.7220.7220.7220.7220.68-
Jan 30, 202420.9720.9720.9720.9720.93-
Jan 29, 202420.9520.9520.9520.9520.91-
Jan 26, 202420.7820.7820.7820.7820.74-
Jan 25, 202420.7620.7620.7620.7620.72-
Jan 24, 202420.7020.7020.7020.7020.66-
Jan 23, 202420.6520.6520.6520.6520.61-
Jan 22, 202420.6220.6220.6220.6220.58-
Jan 19, 202420.5720.5720.5720.5720.53-
Jan 18, 202420.3720.3720.3720.3720.33-
Jan 17, 202420.2020.2020.2020.2020.16-
Jan 16, 202420.3020.3020.3020.3020.26-
Jan 12, 202420.4320.4320.4320.4320.39-
Jan 11, 202420.4120.4120.4120.4120.37-
Jan 10, 202420.4120.4120.4120.4120.37-
Jan 09, 202420.3620.3620.3620.3620.32-
Jan 08, 202420.4220.4220.4220.4220.38-
Jan 05, 202420.2320.2320.2320.2320.19-
Jan 04, 202420.1620.1620.1620.1620.12-
Jan 03, 202420.1420.1420.1420.1420.10-
Jan 02, 202420.3120.3120.3120.3120.27-
Dec 29, 202320.4020.4020.4020.4020.36-
Dec 28, 202320.4520.4520.4520.4520.41-
Dec 27, 202320.4520.4520.4520.4520.41-
Dec 26, 202320.4020.4020.4020.4020.36-
Dec 26, 20230.122 Dividend
Dec 26, 20230.365 Capital Gain
Dec 22, 202320.7720.7720.7720.7720.25-
Dec 21, 202320.7020.7020.7020.7020.18-
Dec 20, 202320.4520.4520.4520.4519.93-
Dec 19, 202320.7720.7720.7720.7720.25-
Dec 18, 202320.6120.6120.6120.6120.09-
Dec 15, 202320.5320.5320.5320.5320.01-
Dec 14, 202320.5620.5620.5620.5620.04-
Dec 13, 202320.4620.4620.4620.4619.94-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...