Fidelity Advisor Dividend Growth I (FDGIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 02 July 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 01 July 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 28 June 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 27 June 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 26 June 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 25 June 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 24 June 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 21 June 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 20 June 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 18 June 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 17 June 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 14 June 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 13 June 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 12 June 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 11 June 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 10 June 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 07 June 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 06 June 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 05 June 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 04 June 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 03 June 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 31 May 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 30 May 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 29 May 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 28 May 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 24 May 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 23 May 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 22 May 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 21 May 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 20 May 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 17 May 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 16 May 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 15 May 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 14 May 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 13 May 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 10 May 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 09 May 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 08 May 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 07 May 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 06 May 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 03 May 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 02 May 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 01 May 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 30 Apr 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 29 Apr 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 26 Apr 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 25 Apr 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 24 Apr 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 23 Apr 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 22 Apr 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 19 Apr 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 18 Apr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 17 Apr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 16 Apr 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 15 Apr 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 12 Apr 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 11 Apr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 10 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 09 Apr 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 08 Apr 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 05 Apr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 05 Apr 2024 | 0.034 Dividend | |||||
| 04 Apr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.44 | - |
| 03 Apr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.72 | - |
| 02 Apr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.56 | - |
| 01 Apr 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.68 | - |
| 28 Mar 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.67 | - |
| 27 Mar 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.63 | - |
| 26 Mar 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.48 | - |
| 25 Mar 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.55 | - |
| 22 Mar 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.56 | - |
| 21 Mar 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.60 | - |
| 20 Mar 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.39 | - |
| 19 Mar 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.16 | - |
| 18 Mar 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.04 | - |
| 15 Mar 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.93 | - |
| 14 Mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.99 | - |
| 13 Mar 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.08 | - |
| 12 Mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.10 | - |
| 11 Mar 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.79 | - |
| 08 Mar 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.93 | - |
| 07 Mar 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.21 | - |
| 06 Mar 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.88 | - |
| 05 Mar 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.66 | - |
| 04 Mar 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.83 | - |
| 01 Mar 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.71 | - |
| 29 Feb 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.40 | - |
| 28 Feb 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.26 | - |
| 27 Feb 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.32 | - |
| 26 Feb 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.28 | - |
| 23 Feb 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.30 | - |
| 22 Feb 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.29 | - |
| 21 Feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.82 | - |
| 20 Feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.80 | - |
| 16 Feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.96 | - |
| 15 Feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.05 | - |
| 14 Feb 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.91 | - |
| 13 Feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.64 | - |
| 12 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.92 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.