Singapore markets closed
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
57,534.24 -2,587.30 (-4.30%) CMC Crypto 200
1,208.19 -53.00 (-4.20%)
Fidelity Advisor Dividend Growth C (FDGCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 02 Jul 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 01 Jul 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 28 Jun 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 27 Jun 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 26 Jun 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 25 Jun 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 24 Jun 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 21 Jun 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 20 Jun 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 18 Jun 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 17 Jun 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 14 Jun 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 13 Jun 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 12 Jun 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 11 Jun 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 10 Jun 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 07 Jun 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 06 Jun 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 05 Jun 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 04 Jun 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 03 Jun 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 31 May 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 30 May 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 29 May 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 28 May 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 24 May 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 23 May 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 22 May 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 21 May 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 20 May 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 17 May 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 16 May 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 15 May 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 14 May 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 13 May 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 10 May 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 09 May 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 08 May 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 07 May 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 06 May 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 03 May 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 02 May 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 01 May 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 30 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 29 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 26 Apr 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 25 Apr 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 24 Apr 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 23 Apr 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 22 Apr 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 19 Apr 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 18 Apr 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 17 Apr 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 16 Apr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 15 Apr 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 12 Apr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 11 Apr 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 10 Apr 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 09 Apr 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 08 Apr 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 05 Apr 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 04 Apr 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 03 Apr 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 02 Apr 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 01 Apr 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 28 Mar 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 27 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 26 Mar 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 25 Mar 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 22 Mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 21 Mar 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 20 Mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 19 Mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 18 Mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 15 Mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 14 Mar 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 13 Mar 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 12 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 11 Mar 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 08 Mar 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 07 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 06 Mar 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 05 Mar 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 04 Mar 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 01 Mar 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 29 Feb 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 28 Feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 27 Feb 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 26 Feb 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 23 Feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 22 Feb 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 21 Feb 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 20 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 16 Feb 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 15 Feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 14 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 13 Feb 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 12 Feb 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 09 Feb 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| *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.