Nasdaq - Delayed Quote
USD
Fidelity Advisor Gold M (FGDTX)
51.03
+1.09
(+2.18%)
As of 8:10:13 AM EST. Market Open.
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
Nov 2, 2026
51.03
51.03
51.03
51.03
51.03
-
Oct 30, 2026
49.94
49.94
49.94
49.94
49.94
-
Oct 29, 2026
52.47
52.47
52.47
52.47
52.47
-
Oct 28, 2026
54.14
54.14
54.14
54.14
54.14
-
Oct 27, 2026
53.69
53.69
53.69
53.69
53.69
-
Oct 26, 2026
52.07
52.07
52.07
52.07
52.07
-
Oct 23, 2026
51.80
51.80
51.80
51.80
51.80
-
Oct 22, 2026
52.82
52.82
52.82
52.82
52.82
-
Oct 21, 2026
56.08
56.08
56.08
56.08
56.08
-
Oct 20, 2026
55.80
55.80
55.80
55.80
55.80
-
Oct 19, 2026
56.23
56.23
56.23
56.23
56.23
-
Oct 16, 2026
56.66
56.66
56.66
56.66
56.66
-
Oct 15, 2026
56.28
56.28
56.28
56.28
56.28
-
Oct 14, 2026
54.18
54.18
54.18
54.18
54.18
-
Oct 13, 2026
56.70
56.70
56.70
56.70
56.70
-
Oct 12, 2026
57.74
57.74
57.74
57.74
57.74
-
Oct 9, 2026
57.94
57.94
57.94
57.94
57.94
-
Oct 8, 2026
56.37
56.37
56.37
56.37
56.37
-
Oct 7, 2026
55.66
55.66
55.66
55.66
55.66
-
Oct 6, 2026
57.45
57.45
57.45
57.45
57.45
-
Oct 5, 2026
56.90
56.90
56.90
56.90
56.90
-
Oct 2, 2026
56.97
56.97
56.97
56.97
56.97
-
Oct 1, 2026
56.47
56.47
56.47
56.47
56.47
-
Sep 30, 2026
57.26
57.26
57.26
57.26
57.26
-
Sep 29, 2026
58.32
58.32
58.32
58.32
58.32
-
Sep 28, 2026
57.84
57.84
57.84
57.84
57.84
-
Sep 25, 2026
60.75
60.75
60.75
60.75
60.75
-
Sep 24, 2026
60.53
60.53
60.53
60.53
60.53
-
Sep 23, 2026
61.26
61.26
61.26
61.26
61.26
-
Sep 22, 2026
63.80
63.80
63.80
63.80
63.80
-
Sep 21, 2026
61.62
61.62
61.62
61.62
61.62
-
Sep 18, 2026
62.50
62.50
62.50
62.50
62.50
-
Sep 17, 2026
62.25
62.25
62.25
62.25
62.25
-
Sep 16, 2026
60.34
60.34
60.34
60.34
60.34
-
Sep 15, 2026
61.02
61.02
61.02
61.02
61.02
-
Sep 14, 2026
61.23
61.23
61.23
61.23
61.23
-
Sep 11, 2026
62.96
62.96
62.96
62.96
62.96
-
Sep 10, 2026
62.37
62.37
62.37
62.37
62.37
-
Sep 9, 2026
64.32
64.32
64.32
64.32
64.32
-
Sep 8, 2026
63.71
63.71
63.71
63.71
63.71
-
Sep 4, 2026
64.03
64.03
64.03
64.03
64.03
-
Sep 3, 2026
65.09
65.09
65.09
65.09
65.09
-
Sep 2, 2026
62.72
62.72
62.72
62.72
62.72
-
Sep 1, 2026
61.06
61.06
61.06
61.06
61.06
-
Aug 31, 2026
63.67
63.67
63.67
63.67
63.67
-
Aug 28, 2026
64.64
64.64
64.64
64.64
64.64
-
Aug 27, 2026
66.85
66.85
66.85
66.85
66.85
-
Aug 26, 2026
66.23
66.23
66.23
66.23
66.23
-
Aug 25, 2026
68.17
68.17
68.17
68.17
68.17
-
Aug 24, 2026
66.92
66.92
66.92
66.92
66.92
-
Aug 21, 2026
66.38
66.38
66.38
66.38
66.38
-
Aug 20, 2026
64.29
64.29
64.29
64.29
64.29
-
Aug 19, 2026
62.59
62.59
62.59
62.59
62.59
-
Aug 18, 2026
57.74
57.74
57.74
57.74
57.74
-
Aug 17, 2026
59.42
59.42
59.42
59.42
59.42
-
Aug 14, 2026
58.33
58.33
58.33
58.33
58.33
-
Aug 13, 2026
57.31
57.31
57.31
57.31
57.31
-
Aug 12, 2026
58.64
58.64
58.64
58.64
58.64
-
Aug 11, 2026
58.18
58.18
58.18
58.18
58.18
-
Aug 10, 2026
58.30
58.30
58.30
58.30
58.30
-
Aug 7, 2026
57.97
57.97
57.97
57.97
57.97
-
Aug 6, 2026
54.31
54.31
54.31
54.31
54.31
-
Aug 5, 2026
54.04
54.04
54.04
54.04
54.04
-
Aug 4, 2026
50.34
50.34
50.34
50.34
50.34
-
Aug 3, 2026
48.04
48.04
48.04
48.04
48.04
-
Jul 31, 2026
47.84
47.84
47.84
47.84
47.84
-
Jul 30, 2026
49.54
49.54
49.54
49.54
49.54
-
Jul 29, 2026
47.48
47.48
47.48
47.48
47.48
-
Jul 28, 2026
47.68
47.68
47.68
47.68
47.68
-
Jul 27, 2026
48.70
48.70
48.70
48.70
48.70
-
Jul 24, 2026
48.41
48.41
48.41
48.41
48.41
-
Jul 23, 2026
48.35
48.35
48.35
48.35
48.35
-
Jul 22, 2026
49.25
49.25
49.25
49.25
49.25
-
Jul 21, 2026
47.57
47.57
47.57
47.57
47.57
-
Jul 20, 2026
45.18
45.18
45.18
45.18
45.18
-
Jul 17, 2026
45.41
45.41
45.41
45.41
45.41
-
Jul 16, 2026
45.56
45.56
45.56
45.56
45.56
-
Jul 15, 2026
47.44
47.44
47.44
47.44
47.44
-
Jul 14, 2026
47.80
47.80
47.80
47.80
47.80
-
Jul 13, 2026
46.97
46.97
46.97
46.97
46.97
-
Jul 10, 2026
48.51
48.51
48.51
48.51
48.51
-
Jul 9, 2026
48.73
48.73
48.73
48.73
48.73
-
Jul 8, 2026
47.12
47.12
47.12
47.12
47.12
-
Jul 7, 2026
48.75
48.75
48.75
48.75
48.75
-
Jul 6, 2026
50.59
50.59
50.59
50.59
50.59
-
Jul 2, 2026
50.42
50.42
50.42
50.42
50.42
-
Jul 1, 2026
48.55
48.55
48.55
48.55
48.55
-
Jun 30, 2026
48.62
48.62
48.62
48.62
48.62
-
Jun 29, 2026
48.54
48.54
48.54
48.54
48.54
-
Jun 26, 2026
49.13
49.13
49.13
49.13
49.13
-
Jun 25, 2026
48.28
48.28
48.28
48.28
48.28
-
Jun 24, 2026
47.57
47.57
47.57
47.57
47.57
-
Jun 23, 2026
49.72
49.72
49.72
49.72
49.72
-
Jun 22, 2026
52.19
52.19
52.19
52.19
52.19
-
Jun 18, 2026
52.64
52.64
52.64
52.64
52.64
-
Jun 17, 2026
54.19
54.19
54.19
54.19
54.19
-
Jun 16, 2026
55.68
55.68
55.68
55.68
55.68
-
Jun 15, 2026
54.37
54.37
54.37
54.37
54.37
-
Jun 12, 2026
51.06
51.06
51.06
51.06
51.06
-
Jun 11, 2026
49.46
49.46
49.46
49.46
49.46
-
Jun 10, 2026
47.03
47.03
47.03
47.03
47.03
-
Jun 9, 2026
49.39
49.39
49.39
49.39
49.39
-
Jun 8, 2026
50.31
50.31
50.31
50.31
50.31
-
Jun 5, 2026
50.25
50.25
50.25
50.25
50.25
-
Jun 4, 2026
55.12
55.12
55.12
55.12
55.12
-
Jun 3, 2026
54.19
54.19
54.19
54.19
54.19
-
Jun 2, 2026
56.19
56.19
56.19
56.19
56.19
-
Jun 1, 2026
55.53
55.53
55.53
55.53
55.53
-
May 29, 2026
57.18
57.18
57.18
57.18
57.18
-
May 28, 2026
55.35
55.35
55.35
55.35
55.35
-
May 27, 2026
54.33
54.33
54.33
54.33
54.33
-
May 26, 2026
56.08
56.08
56.08
56.08
56.08
-
May 22, 2026
53.86
53.86
53.86
53.86
53.86
-
May 21, 2026
54.39
54.39
54.39
54.39
54.39
-
May 20, 2026
54.43
54.43
54.43
54.43
54.43
-
May 19, 2026
53.04
53.04
53.04
53.04
53.04
-
May 18, 2026
55.56
55.56
55.56
55.56
55.56
-
May 15, 2026
55.50
55.50
55.50
55.50
55.50
-
May 14, 2026
59.74
59.74
59.74
59.74
59.74
-
May 13, 2026
60.76
60.76
60.76
60.76
60.76
-
May 12, 2026
61.20
61.20
61.20
61.20
61.20
-
May 11, 2026
61.13
61.13
61.13
61.13
61.13
-
May 8, 2026
59.44
59.44
59.44
59.44
59.44
-
May 7, 2026
57.54
57.54
57.54
57.54
57.54
-
May 6, 2026
58.12
58.12
58.12
58.12
58.12
-
May 5, 2026
54.10
54.10
54.10
54.10
54.10
-
May 4, 2026
54.16
54.16
54.16
54.16
54.16
-
May 1, 2026
55.06
55.06
55.06
55.06
55.06
-
Apr 30, 2026
55.71
55.71
55.71
55.71
55.71
-
Apr 29, 2026
54.59
54.59
54.59
54.59
54.59
-
Apr 28, 2026
56.07
56.07
56.07
56.07
56.07
-
Apr 27, 2026
58.77
58.77
58.77
58.77
58.77
-
Apr 24, 2026
59.67
59.67
59.67
59.67
59.67
-
Apr 23, 2026
58.69
58.69
58.69
58.69
58.69
-
Apr 22, 2026
59.89
59.89
59.89
59.89
59.89
-
Apr 21, 2026
58.96
58.96
58.96
58.96
58.96
-
Apr 20, 2026
62.86
62.86
62.86
62.86
62.86
-
Apr 17, 2026
63.80
63.80
63.80
63.80
63.80
-
Apr 16, 2026
61.96
61.96
61.96
61.96
61.96
-
Apr 15, 2026
62.13
62.13
62.13
62.13
62.13
-
Apr 14, 2026
64.13
64.13
64.13
64.13
64.13
-
Apr 13, 2026
63.12
63.12
63.12
63.12
63.12
-
Apr 10, 2026
1.603
Distribution
Fund distributions shown include income and capital gains
Apr 10, 2026
63.31
63.31
63.31
63.31
63.31
-
Apr 9, 2026
64.01
64.01
64.01
64.01
62.41
-
Apr 8, 2026
63.96
63.96
63.96
63.96
62.36
-
Apr 7, 2026
62.11
62.11
62.11
62.11
60.55
-
Apr 6, 2026
61.49
61.49
61.49
61.49
59.95
-
Apr 2, 2026
61.73
61.73
61.73
61.73
60.18
-
Apr 1, 2026
62.24
62.24
62.24
62.24
60.68
-
Mar 31, 2026
59.72
59.72
59.72
59.72
58.22
-
Mar 30, 2026
55.73
55.73
55.73
55.73
54.33
-
Mar 27, 2026
55.87
55.87
55.87
55.87
54.47
-
Mar 26, 2026
53.88
53.88
53.88
53.88
52.53
-
Mar 25, 2026
56.22
56.22
56.22
56.22
54.81
-
Mar 24, 2026
54.67
54.67
54.67
54.67
53.30
-
Mar 23, 2026
54.25
54.25
54.25
54.25
52.89
-
Mar 20, 2026
52.44
52.44
52.44
52.44
51.13
-
Mar 19, 2026
54.30
54.30
54.30
54.30
52.94
-
Mar 18, 2026
57.72
57.72
57.72
57.72
56.27
-
Mar 17, 2026
61.45
61.45
61.45
61.45
59.91
-
Mar 16, 2026
61.93
61.93
61.93
61.93
60.38
-
Mar 13, 2026
61.41
61.41
61.41
61.41
59.87
-
Mar 12, 2026
64.84
64.84
64.84
64.84
63.22
-
Mar 11, 2026
66.13
66.13
66.13
66.13
64.47
-
Mar 10, 2026
67.44
67.44
67.44
67.44
65.75
-
Mar 9, 2026
66.59
66.59
66.59
66.59
64.92
-
Mar 6, 2026
66.24
66.24
66.24
66.24
64.58
-
Mar 5, 2026
66.18
66.18
66.18
66.18
64.52
-
Mar 4, 2026
69.03
69.03
69.03
69.03
67.30
-
Mar 3, 2026
68.82
68.82
68.82
68.82
67.10
-
Mar 2, 2026
74.75
74.75
74.75
74.75
72.88
-
Feb 27, 2026
74.78
74.78
74.78
74.78
72.91
-
Feb 26, 2026
73.49
73.49
73.49
73.49
71.65
-
Feb 25, 2026
71.81
71.81
71.81
71.81
70.01
-
Feb 24, 2026
71.54
71.54
71.54
71.54
69.75
-
Feb 23, 2026
70.73
70.73
70.73
70.73
68.96
-
Feb 20, 2026
68.26
68.26
68.26
68.26
66.55
-
Feb 19, 2026
67.57
67.57
67.57
67.57
65.88
-
Feb 18, 2026
66.57
66.57
66.57
66.57
64.90
-
Feb 17, 2026
65.00
65.00
65.00
65.00
63.37
-
Feb 13, 2026
66.88
66.88
66.88
66.88
65.21
-
Feb 12, 2026
63.41
63.41
63.41
63.41
61.82
-
Feb 11, 2026
67.80
67.80
67.80
67.80
66.10
-
Feb 10, 2026
66.26
66.26
66.26
66.26
64.60
-
Feb 9, 2026
65.67
65.67
65.67
65.67
64.03
-
Feb 6, 2026
62.24
62.24
62.24
62.24
60.68
-
Feb 5, 2026
59.32
59.32
59.32
59.32
57.83
-
Feb 4, 2026
63.19
63.19
63.19
63.19
61.61
-
Feb 3, 2026
62.99
62.99
62.99
62.99
61.41
-
Feb 2, 2026
60.59
60.59
60.59
60.59
59.07
-
Jan 30, 2026
60.61
60.61
60.61
60.61
59.09
-
Jan 29, 2026
68.39
68.39
68.39
68.39
66.68
-
Jan 28, 2026
71.42
71.42
71.42
71.42
69.63
-
Jan 27, 2026
69.39
69.39
69.39
69.39
67.65
-
Jan 26, 2026
68.45
68.45
68.45
68.45
66.74
-
Jan 23, 2026
67.84
67.84
67.84
67.84
66.14
-
Jan 22, 2026
66.55
66.55
66.55
66.55
64.88
-
Jan 21, 2026
64.17
64.17
64.17
64.17
62.56
-
Jan 20, 2026
65.11
65.11
65.11
65.11
63.48
-
Jan 16, 2026
61.43
61.43
61.43
61.43
59.89
-
Jan 15, 2026
61.57
61.57
61.57
61.57
60.03
-
Jan 14, 2026
61.60
61.60
61.60
61.60
60.06
-
Jan 13, 2026
61.35
61.35
61.35
61.35
59.81
-
Jan 12, 2026
60.76
60.76
60.76
60.76
59.24
-
Jan 9, 2026
58.83
58.83
58.83
58.83
57.36
-
Jan 8, 2026
58.13
58.13
58.13
58.13
56.67
-
Jan 7, 2026
57.91
57.91
57.91
57.91
56.46
-
Jan 6, 2026
58.15
58.15
58.15
58.15
56.69
-
Jan 5, 2026
56.12
56.12
56.12
56.12
54.71
-
Jan 2, 2026
54.64
54.64
54.64
54.64
53.27
-
Dec 31, 2025
54.81
54.81
54.81
54.81
53.44
-
Dec 30, 2025
55.44
55.44
55.44
55.44
54.05
-
Dec 29, 2025
54.93
54.93
54.93
54.93
53.55
-
Dec 26, 2025
57.48
57.48
57.48
57.48
56.04
-
Dec 24, 2025
57.24
57.24
57.24
57.24
55.81
-
Dec 23, 2025
57.65
57.65
57.65
57.65
56.21
-
Dec 22, 2025
57.37
57.37
57.37
57.37
55.93
-
Dec 19, 2025
1.087
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
55.60
55.60
55.60
55.60
54.21
-
Dec 18, 2025
55.39
55.39
55.39
55.39
52.94
-
Dec 17, 2025
55.23
55.23
55.23
55.23
52.79
-
Dec 16, 2025
54.92
54.92
54.92
54.92
52.49
-
Dec 15, 2025
55.25
55.25
55.25
55.25
52.81
-
Dec 12, 2025
55.31
55.31
55.31
55.31
52.87
-
Dec 11, 2025
55.71
55.71
55.71
55.71
53.25
-
Dec 10, 2025
53.70
53.70
53.70
53.70
51.33
-
Dec 9, 2025
52.89
52.89
52.89
52.89
50.55
-
Dec 8, 2025
51.61
51.61
51.61
51.61
49.33
-
Dec 5, 2025
52.62
52.62
52.62
52.62
50.30
-
Dec 4, 2025
52.88
52.88
52.88
52.88
50.54
-
Dec 3, 2025
52.50
52.50
52.50
52.50
50.18
-
Dec 2, 2025
52.76
52.76
52.76
52.76
50.43
-
Dec 1, 2025
53.71
53.71
53.71
53.71
51.34
-
Nov 28, 2025
53.86
53.86
53.86
53.86
51.48
-
Nov 26, 2025
52.96
52.96
52.96
52.96
50.62
-
Nov 25, 2025
50.67
50.67
50.67
50.67
48.43
-
Nov 24, 2025
50.52
50.52
50.52
50.52
48.29
-
Nov 21, 2025
47.99
47.99
47.99
47.99
45.87
-
Nov 20, 2025
47.67
47.67
47.67
47.67
45.56
-
Nov 19, 2025
50.21
50.21
50.21
50.21
47.99
-
Nov 18, 2025
49.68
49.68
49.68
49.68
47.49
-
Nov 17, 2025
49.23
49.23
49.23
49.23
47.06
-
Nov 14, 2025
50.01
50.01
50.01
50.01
47.80
-
Nov 13, 2025
50.41
50.41
50.41
50.41
48.18
-
Nov 12, 2025
51.65
51.65
51.65
51.65
49.37
-
Nov 11, 2025
49.75
49.75
49.75
49.75
47.55
-
Nov 10, 2025
49.28
49.28
49.28
49.28
47.10
-
Nov 7, 2025
47.09
47.09
47.09
47.09
45.01
-
Nov 6, 2025
46.14
46.14
46.14
46.14
44.10
-
Nov 5, 2025
46.02
46.02
46.02
46.02
43.99
-
Nov 4, 2025
44.52
44.52
44.52
44.52
42.55
-
Nov 3, 2025
46.48
46.48
46.48
46.48
44.43
-
