Nasdaq - Delayed Quote
USD
Fidelity Advisor Gold A (FGDAX)
51.45
-2.60
(-4.81%)
At close: 8:08:21 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
51.45
51.45
51.45
51.45
51.45
-
Oct 29, 2026
54.05
54.05
54.05
54.05
54.05
-
Oct 28, 2026
55.78
55.78
55.78
55.78
55.78
-
Oct 27, 2026
55.31
55.31
55.31
55.31
55.31
-
Oct 26, 2026
53.64
53.64
53.64
53.64
53.64
-
Oct 23, 2026
53.37
53.37
53.37
53.37
53.37
-
Oct 22, 2026
54.42
54.42
54.42
54.42
54.42
-
Oct 21, 2026
57.77
57.77
57.77
57.77
57.77
-
Oct 20, 2026
57.49
57.49
57.49
57.49
57.49
-
Oct 19, 2026
57.93
57.93
57.93
57.93
57.93
-
Oct 16, 2026
58.37
58.37
58.37
58.37
58.37
-
Oct 15, 2026
57.97
57.97
57.97
57.97
57.97
-
Oct 14, 2026
55.81
55.81
55.81
55.81
55.81
-
Oct 13, 2026
58.41
58.41
58.41
58.41
58.41
-
Oct 12, 2026
59.48
59.48
59.48
59.48
59.48
-
Oct 9, 2026
59.68
59.68
59.68
59.68
59.68
-
Oct 8, 2026
58.07
58.07
58.07
58.07
58.07
-
Oct 7, 2026
57.34
57.34
57.34
57.34
57.34
-
Oct 6, 2026
59.18
59.18
59.18
59.18
59.18
-
Oct 5, 2026
58.61
58.61
58.61
58.61
58.61
-
Oct 2, 2026
58.68
58.68
58.68
58.68
58.68
-
Oct 1, 2026
58.17
58.17
58.17
58.17
58.17
-
Sep 30, 2026
58.98
58.98
58.98
58.98
58.98
-
Sep 29, 2026
60.07
60.07
60.07
60.07
60.07
-
Sep 28, 2026
59.57
59.57
59.57
59.57
59.57
-
Sep 25, 2026
62.57
62.57
62.57
62.57
62.57
-
Sep 24, 2026
62.35
62.35
62.35
62.35
62.35
-
Sep 23, 2026
63.10
63.10
63.10
63.10
63.10
-
Sep 22, 2026
65.71
65.71
65.71
65.71
65.71
-
Sep 21, 2026
63.47
63.47
63.47
63.47
63.47
-
Sep 18, 2026
64.37
64.37
64.37
64.37
64.37
-
Sep 17, 2026
64.12
64.12
64.12
64.12
64.12
-
Sep 16, 2026
62.15
62.15
62.15
62.15
62.15
-
Sep 15, 2026
62.84
62.84
62.84
62.84
62.84
-
Sep 14, 2026
63.06
63.06
63.06
63.06
63.06
-
Sep 11, 2026
64.84
64.84
64.84
64.84
64.84
-
Sep 10, 2026
64.24
64.24
64.24
64.24
64.24
-
Sep 9, 2026
66.24
66.24
66.24
66.24
66.24
-
Sep 8, 2026
65.61
65.61
65.61
65.61
65.61
-
Sep 4, 2026
65.94
65.94
65.94
65.94
65.94
-
Sep 3, 2026
67.03
67.03
67.03
67.03
67.03
-
Sep 2, 2026
64.59
64.59
64.59
64.59
64.59
-
Sep 1, 2026
62.88
62.88
62.88
62.88
62.88
-
Aug 31, 2026
65.56
65.56
65.56
65.56
65.56
-
Aug 28, 2026
66.57
66.57
66.57
66.57
66.57
-
Aug 27, 2026
68.84
68.84
68.84
68.84
68.84
-
Aug 26, 2026
68.21
68.21
68.21
68.21
68.21
-
Aug 25, 2026
70.20
70.20
70.20
70.20
70.20
-
Aug 24, 2026
68.91
68.91
68.91
68.91
68.91
-
Aug 21, 2026
68.36
68.36
68.36
68.36
68.36
-
Aug 20, 2026
66.20
66.20
66.20
66.20
66.20
-
Aug 19, 2026
64.45
64.45
64.45
64.45
64.45
-
Aug 18, 2026
59.46
59.46
59.46
59.46
59.46
-
Aug 17, 2026
61.19
61.19
61.19
61.19
61.19
-
Aug 14, 2026
60.06
60.06
60.06
60.06
60.06
-
Aug 13, 2026
59.01
59.01
59.01
59.01
59.01
-
Aug 12, 2026
60.38
60.38
60.38
60.38
60.38
-
Aug 11, 2026
59.91
59.91
59.91
59.91
59.91
-
Aug 10, 2026
60.03
60.03
60.03
60.03
60.03
-
Aug 7, 2026
59.68
59.68
59.68
59.68
59.68
-
Aug 6, 2026
55.91
55.91
55.91
55.91
55.91
-
Aug 5, 2026
55.64
55.64
55.64
55.64
55.64
-
Aug 4, 2026
51.83
51.83
51.83
51.83
51.83
-
Aug 3, 2026
49.46
49.46
49.46
49.46
49.46
-
Jul 31, 2026
49.25
49.25
49.25
49.25
49.25
-
Jul 30, 2026
51.01
51.01
51.01
51.01
51.01
-
Jul 29, 2026
48.89
48.89
48.89
48.89
48.89
-
Jul 28, 2026
49.09
49.09
49.09
49.09
49.09
-
Jul 27, 2026
50.14
50.14
50.14
50.14
50.14
-
Jul 24, 2026
49.84
49.84
49.84
49.84
49.84
-
Jul 23, 2026
49.78
49.78
49.78
49.78
49.78
-
Jul 22, 2026
50.70
50.70
50.70
50.70
50.70
-
Jul 21, 2026
48.98
48.98
48.98
48.98
48.98
-
Jul 20, 2026
46.51
46.51
46.51
46.51
46.51
-
Jul 17, 2026
46.75
46.75
46.75
46.75
46.75
-
Jul 16, 2026
46.90
46.90
46.90
46.90
46.90
-
Jul 15, 2026
48.84
48.84
48.84
48.84
48.84
-
Jul 14, 2026
49.20
49.20
49.20
49.20
49.20
-
Jul 13, 2026
48.35
48.35
48.35
48.35
48.35
-
Jul 10, 2026
49.93
49.93
49.93
49.93
49.93
-
Jul 9, 2026
50.16
50.16
50.16
50.16
50.16
-
Jul 8, 2026
48.51
48.51
48.51
48.51
48.51
-
Jul 7, 2026
50.19
50.19
50.19
50.19
50.19
-
Jul 6, 2026
52.07
52.07
52.07
52.07
52.07
-
Jul 2, 2026
51.90
51.90
51.90
51.90
51.90
-
Jul 1, 2026
49.98
49.98
49.98
49.98
49.98
-
Jun 30, 2026
50.05
50.05
50.05
50.05
50.05
-
Jun 29, 2026
49.96
49.96
49.96
49.96
49.96
-
Jun 26, 2026
50.57
50.57
50.57
50.57
50.57
-
Jun 25, 2026
49.70
49.70
49.70
49.70
49.70
-
Jun 24, 2026
48.96
48.96
48.96
48.96
48.96
-
Jun 23, 2026
51.17
51.17
51.17
51.17
51.17
-
Jun 22, 2026
53.72
53.72
53.72
53.72
53.72
-
Jun 18, 2026
54.18
54.18
54.18
54.18
54.18
-
Jun 17, 2026
55.77
55.77
55.77
55.77
55.77
-
Jun 16, 2026
57.31
57.31
57.31
57.31
57.31
-
Jun 15, 2026
55.96
55.96
55.96
55.96
55.96
-
Jun 12, 2026
52.55
52.55
52.55
52.55
52.55
-
Jun 11, 2026
50.90
50.90
50.90
50.90
50.90
-
Jun 10, 2026
48.40
48.40
48.40
48.40
48.40
-
Jun 9, 2026
50.83
50.83
50.83
50.83
50.83
-
Jun 8, 2026
51.78
51.78
51.78
51.78
51.78
-
Jun 5, 2026
51.72
51.72
51.72
51.72
51.72
-
Jun 4, 2026
56.73
56.73
56.73
56.73
56.73
-
Jun 3, 2026
55.78
55.78
55.78
55.78
55.78
-
Jun 2, 2026
57.83
57.83
57.83
57.83
57.83
-
Jun 1, 2026
57.15
57.15
57.15
57.15
57.15
-
May 29, 2026
58.85
58.85
58.85
58.85
58.85
-
May 28, 2026
56.97
56.97
56.97
56.97
56.97
-
May 27, 2026
55.91
55.91
55.91
55.91
55.91
-
May 26, 2026
57.72
57.72
57.72
57.72
57.72
-
May 22, 2026
55.43
55.43
55.43
55.43
55.43
-
May 21, 2026
55.97
55.97
55.97
55.97
55.97
-
May 20, 2026
56.01
56.01
56.01
56.01
56.01
-
May 19, 2026
54.58
54.58
54.58
54.58
54.58
-
May 18, 2026
57.17
57.17
57.17
57.17
57.17
-
May 15, 2026
57.11
57.11
57.11
57.11
57.11
-
May 14, 2026
61.47
61.47
61.47
61.47
61.47
-
May 13, 2026
62.53
62.53
62.53
62.53
62.53
-
May 12, 2026
62.98
62.98
62.98
62.98
62.98
-
May 11, 2026
62.91
62.91
62.91
62.91
62.91
-
May 8, 2026
61.17
61.17
61.17
61.17
61.17
-
May 7, 2026
59.21
59.21
59.21
59.21
59.21
-
May 6, 2026
59.81
59.81
59.81
59.81
59.81
-
May 5, 2026
55.67
55.67
55.67
55.67
55.67
-
May 4, 2026
55.73
55.73
55.73
55.73
55.73
-
May 1, 2026
56.65
56.65
56.65
56.65
56.65
-
Apr 30, 2026
57.33
57.33
57.33
57.33
57.33
-
Apr 29, 2026
56.17
56.17
56.17
56.17
56.17
-
Apr 28, 2026
57.69
57.69
57.69
57.69
57.69
-
Apr 27, 2026
60.47
60.47
60.47
60.47
60.47
-
Apr 24, 2026
61.40
61.40
61.40
61.40
61.40
-
Apr 23, 2026
60.39
60.39
60.39
60.39
60.39
-
Apr 22, 2026
61.62
61.62
61.62
61.62
61.62
-
Apr 21, 2026
60.67
60.67
60.67
60.67
60.67
-
Apr 20, 2026
64.67
64.67
64.67
64.67
64.67
-
Apr 17, 2026
65.64
65.64
65.64
65.64
65.64
-
Apr 16, 2026
63.75
63.75
63.75
63.75
63.75
-
Apr 15, 2026
63.92
63.92
63.92
63.92
63.92
-
Apr 14, 2026
65.98
65.98
65.98
65.98
65.98
-
Apr 13, 2026
64.93
64.93
64.93
64.93
64.93
-
Apr 10, 2026
1.627
Distribution
Fund distributions shown include income and capital gains
Apr 10, 2026
65.14
65.14
65.14
65.14
65.14
-
Apr 9, 2026
65.83
65.83
65.83
65.83
64.20
-
Apr 8, 2026
65.78
65.78
65.78
65.78
64.15
-
Apr 7, 2026
63.87
63.87
63.87
63.87
62.29
-
Apr 6, 2026
63.24
63.24
63.24
63.24
61.68
-
Apr 2, 2026
63.48
63.48
63.48
63.48
61.91
-
Apr 1, 2026
64.01
64.01
64.01
64.01
62.43
-
Mar 31, 2026
61.42
61.42
61.42
61.42
59.90
-
Mar 30, 2026
57.31
57.31
57.31
57.31
55.89
-
Mar 27, 2026
57.45
57.45
57.45
57.45
56.03
-
Mar 26, 2026
55.41
55.41
55.41
55.41
54.04
-
Mar 25, 2026
57.82
57.82
57.82
57.82
56.39
-
Mar 24, 2026
56.22
56.22
56.22
56.22
54.83
-
Mar 23, 2026
55.79
55.79
55.79
55.79
54.41
-
Mar 20, 2026
53.92
53.92
53.92
53.92
52.59
-
Mar 19, 2026
55.84
55.84
55.84
55.84
54.46
-
Mar 18, 2026
59.35
59.35
59.35
59.35
57.88
-
Mar 17, 2026
63.19
63.19
63.19
63.19
61.63
-
Mar 16, 2026
63.68
63.68
63.68
63.68
62.11
-
Mar 13, 2026
63.15
63.15
63.15
63.15
61.59
-
Mar 12, 2026
66.68
66.68
66.68
66.68
65.03
-
Mar 11, 2026
68.00
68.00
68.00
68.00
66.32
-
Mar 10, 2026
69.35
69.35
69.35
69.35
67.64
-
Mar 9, 2026
68.47
68.47
68.47
68.47
66.78
-
Mar 6, 2026
68.11
68.11
68.11
68.11
66.43
-
Mar 5, 2026
68.05
68.05
68.05
68.05
66.37
-
Mar 4, 2026
70.98
70.98
70.98
70.98
69.23
-
Mar 3, 2026
70.76
70.76
70.76
70.76
69.01
-
Mar 2, 2026
76.86
76.86
76.86
76.86
74.96
-
Feb 27, 2026
76.88
76.88
76.88
76.88
74.98
-
Feb 26, 2026
75.56
75.56
75.56
75.56
73.69
-
Feb 25, 2026
73.83
73.83
73.83
73.83
72.01
-
Feb 24, 2026
73.56
73.56
73.56
73.56
71.74
-
Feb 23, 2026
72.72
72.72
72.72
72.72
70.92
-
Feb 20, 2026
70.18
70.18
70.18
70.18
68.45
-
Feb 19, 2026
69.47
69.47
69.47
69.47
67.75
-
Feb 18, 2026
68.44
68.44
68.44
68.44
66.75
-
Feb 17, 2026
66.83
66.83
66.83
66.83
65.18
-
Feb 13, 2026
68.76
68.76
68.76
68.76
67.06
-
Feb 12, 2026
65.19
65.19
65.19
65.19
63.58
-
Feb 11, 2026
69.71
69.71
69.71
69.71
67.99
-
Feb 10, 2026
68.12
68.12
68.12
68.12
66.44
-
Feb 9, 2026
67.51
67.51
67.51
67.51
65.84
-
Feb 6, 2026
63.98
63.98
63.98
63.98
62.40
-
Feb 5, 2026
60.98
60.98
60.98
60.98
59.47
-
Feb 4, 2026
64.96
64.96
64.96
64.96
63.35
-
Feb 3, 2026
64.75
64.75
64.75
64.75
63.15
-
Feb 2, 2026
62.28
62.28
62.28
62.28
60.74
-
Jan 30, 2026
62.30
62.30
62.30
62.30
60.76
-
Jan 29, 2026
70.31
70.31
70.31
70.31
68.57
-
Jan 28, 2026
73.41
73.41
73.41
73.41
71.60
-
Jan 27, 2026
71.33
71.33
71.33
71.33
69.57
-
Jan 26, 2026
70.36
70.36
70.36
70.36
68.62
-
Jan 23, 2026
69.74
69.74
69.74
69.74
68.02
-
Jan 22, 2026
68.40
68.40
68.40
68.40
66.71
-
Jan 21, 2026
65.96
65.96
65.96
65.96
64.33
-
Jan 20, 2026
66.93
66.93
66.93
66.93
65.28
-
Jan 16, 2026
63.15
63.15
63.15
63.15
61.59
-
Jan 15, 2026
63.29
63.29
63.29
63.29
61.73
-
Jan 14, 2026
63.32
63.32
63.32
63.32
61.76
-
Jan 13, 2026
63.06
63.06
63.06
63.06
61.50
-
Jan 12, 2026
62.45
62.45
62.45
62.45
60.91
-
Jan 9, 2026
60.47
60.47
60.47
60.47
58.98
-
Jan 8, 2026
59.75
59.75
59.75
59.75
58.27
-
Jan 7, 2026
59.52
59.52
59.52
59.52
58.05
-
Jan 6, 2026
59.77
59.77
59.77
59.77
58.29
-
Jan 5, 2026
57.68
57.68
57.68
57.68
56.25
-
Jan 2, 2026
56.16
56.16
56.16
56.16
54.77
-
Dec 31, 2025
56.33
56.33
56.33
56.33
54.94
-
Dec 30, 2025
56.98
56.98
56.98
56.98
55.57
-
Dec 29, 2025
56.45
56.45
56.45
56.45
55.05
-
Dec 26, 2025
59.07
59.07
59.07
59.07
57.61
-
Dec 24, 2025
58.83
58.83
58.83
58.83
57.38
-
Dec 23, 2025
59.25
59.25
59.25
59.25
57.79
-
Dec 22, 2025
58.96
58.96
58.96
58.96
57.50
-
Dec 19, 2025
1.18
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
57.14
57.14
57.14
57.14
55.73
-
Dec 18, 2025
56.99
56.99
56.99
56.99
54.43
-
Dec 17, 2025
56.82
56.82
56.82
56.82
54.27
-
Dec 16, 2025
56.50
56.50
56.50
56.50
53.96
-
Dec 15, 2025
56.84
56.84
56.84
56.84
54.29
-
Dec 12, 2025
56.90
56.90
56.90
56.90
54.34
-
Dec 11, 2025
57.31
57.31
57.31
57.31
54.74
-
Dec 10, 2025
55.25
55.25
55.25
55.25
52.77
-
Dec 9, 2025
54.41
54.41
54.41
54.41
51.97
-
Dec 8, 2025
53.09
53.09
53.09
53.09
50.71
-
Dec 5, 2025
54.13
54.13
54.13
54.13
51.70
-
Dec 4, 2025
54.40
54.40
54.40
54.40
51.96
-
Dec 3, 2025
54.01
54.01
54.01
54.01
51.58
-
Dec 2, 2025
54.27
54.27
54.27
54.27
51.83
-
Dec 1, 2025
55.25
55.25
55.25
55.25
52.77
-
Nov 28, 2025
55.40
55.40
55.40
55.40
52.91
-
Nov 26, 2025
54.48
54.48
54.48
54.48
52.03
-
Nov 25, 2025
52.13
52.13
52.13
52.13
49.79
-
Nov 24, 2025
51.97
51.97
51.97
51.97
49.64
-
Nov 21, 2025
49.36
49.36
49.36
49.36
47.14
-
Nov 20, 2025
49.04
49.04
49.04
49.04
46.84
-
Nov 19, 2025
51.65
51.65
51.65
51.65
49.33
-
Nov 18, 2025
51.10
51.10
51.10
51.10
48.81
-
Nov 17, 2025
50.64
50.64
50.64
50.64
48.37
-
Nov 14, 2025
51.44
51.44
51.44
51.44
49.13
-
Nov 13, 2025
51.85
51.85
51.85
51.85
49.52
-
Nov 12, 2025
53.13
53.13
53.13
53.13
50.74
-
Nov 11, 2025
51.17
51.17
51.17
51.17
48.87
-
Nov 10, 2025
50.69
50.69
50.69
50.69
48.41
-
Nov 7, 2025
48.43
48.43
48.43
48.43
46.26
-
Nov 6, 2025
47.45
47.45
47.45
47.45
45.32
-
Nov 5, 2025
47.33
47.33
47.33
47.33
45.20
-
Nov 4, 2025
45.79
45.79
45.79
45.79
43.73
-
Nov 3, 2025
47.80
47.80
47.80
47.80
45.65
-
Oct 31, 2025
47.76
47.76
47.76
47.76
45.62
-
