Fidelity Advisor Gold A FGDAX
54.41 USD -0.12 (-0.22%)
Regular-session close
Day range unavailable
46.51 52-week range 76.88
- YTD
- -3.41%
- 1 year
- +4.94%
FGDAX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 54.53 | 54.53 | 54.53 | 54.53 | -2.29 | -4.03% |
| Nov 11, 2026 | 56.82 | 56.82 | 56.82 | 56.82 | -1.29 | -2.22% |
| Nov 10, 2026 | 58.11 | 58.11 | 58.11 | 58.11 | -2.77 | -4.55% |
| Nov 9, 2026 | 60.88 | 60.88 | 60.88 | 60.88 | +2.65 | +4.55% |
| Nov 6, 2026 | 58.23 | 58.23 | 58.23 | 58.23 | +1.11 | +1.94% |
| Nov 5, 2026 | 57.12 | 57.12 | 57.12 | 57.12 | +0.61 | +1.08% |
| Nov 4, 2026 | 56.51 | 56.51 | 56.51 | 56.51 | +4.81 | +9.30% |
| Nov 3, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | -0.87 | -1.65% |
| Nov 2, 2026 | 52.57 | 52.57 | 52.57 | 52.57 | +1.12 | +2.18% |
| Oct 30, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | -2.60 | -4.81% |
| Oct 29, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | -1.73 | -3.10% |
| Oct 28, 2026 | 55.78 | 55.78 | 55.78 | 55.78 | +0.47 | +0.85% |
| Oct 27, 2026 | 55.31 | 55.31 | 55.31 | 55.31 | +1.67 | +3.11% |
| Oct 26, 2026 | 53.64 | 53.64 | 53.64 | 53.64 | +0.27 | +0.51% |
| Oct 23, 2026 | 53.37 | 53.37 | 53.37 | 53.37 | -1.05 | -1.93% |
| Oct 22, 2026 | 54.42 | 54.42 | 54.42 | 54.42 | -3.35 | -5.80% |
| Oct 21, 2026 | 57.77 | 57.77 | 57.77 | 57.77 | +0.28 | +0.49% |
| Oct 20, 2026 | 57.49 | 57.49 | 57.49 | 57.49 | -0.44 | -0.76% |
| Oct 19, 2026 | 57.93 | 57.93 | 57.93 | 57.93 | -0.44 | -0.75% |
| Oct 16, 2026 | 58.37 | 58.37 | 58.37 | 58.37 | +0.40 | +0.69% |
| Oct 15, 2026 | 57.97 | 57.97 | 57.97 | 57.97 | +2.16 | +3.87% |
| Oct 14, 2026 | 55.81 | 55.81 | 55.81 | 55.81 | -2.60 | -4.45% |
| Oct 13, 2026 | 58.41 | 58.41 | 58.41 | 58.41 | -1.07 | -1.80% |
| Oct 12, 2026 | 59.48 | 59.48 | 59.48 | 59.48 | -0.20 | -0.34% |
| Oct 9, 2026 | 59.68 | 59.68 | 59.68 | 59.68 | +1.61 | +2.77% |
| Oct 8, 2026 | 58.07 | 58.07 | 58.07 | 58.07 | +0.73 | +1.27% |
| Oct 7, 2026 | 57.34 | 57.34 | 57.34 | 57.34 | -1.84 | -3.11% |
| Oct 6, 2026 | 59.18 | 59.18 | 59.18 | 59.18 | +0.57 | +0.97% |
| Oct 5, 2026 | 58.61 | 58.61 | 58.61 | 58.61 | -0.07 | -0.12% |
| Oct 2, 2026 | 58.68 | 58.68 | 58.68 | 58.68 | +0.51 | +0.88% |
| Oct 1, 2026 | 58.17 | 58.17 | 58.17 | 58.17 | -0.81 | -1.37% |
| Sep 30, 2026 | 58.98 | 58.98 | 58.98 | 58.98 | -1.09 | -1.81% |
| Sep 29, 2026 | 60.07 | 60.07 | 60.07 | 60.07 | +0.50 | +0.84% |
| Sep 28, 2026 | 59.57 | 59.57 | 59.57 | 59.57 | -3.00 | -4.79% |
| Sep 25, 2026 | 62.57 | 62.57 | 62.57 | 62.57 | +0.22 | +0.35% |
| Sep 24, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | -0.75 | -1.19% |
| Sep 23, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | -2.61 | -3.97% |
| Sep 22, 2026 | 65.71 | 65.71 | 65.71 | 65.71 | +2.24 | +3.53% |
| Sep 21, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | -0.90 | -1.40% |
| Sep 18, 2026 | 64.37 | 64.37 | 64.37 | 64.37 | +0.25 | +0.39% |
| Sep 17, 2026 | 64.12 | 64.12 | 64.12 | 64.12 | +1.97 | +3.17% |
| Sep 16, 2026 | 62.15 | 62.15 | 62.15 | 62.15 | -0.69 | -1.10% |
| Sep 15, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | -0.22 | -0.35% |
| Sep 14, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | -1.78 | -2.75% |
| Sep 11, 2026 | 64.84 | 64.84 | 64.84 | 64.84 | +0.60 | +0.93% |
| Sep 10, 2026 | 64.24 | 64.24 | 64.24 | 64.24 | -2.00 | -3.02% |
| Sep 9, 2026 | 66.24 | 66.24 | 66.24 | 66.24 | +0.63 | +0.96% |
| Sep 8, 2026 | 65.61 | 65.61 | 65.61 | 65.61 | -0.33 | -0.50% |
| Sep 4, 2026 | 65.94 | 65.94 | 65.94 | 65.94 | -1.09 | -1.63% |
| Sep 3, 2026 | 67.03 | 67.03 | 67.03 | 67.03 | +2.44 | +3.78% |
| Sep 2, 2026 | 64.59 | 64.59 | 64.59 | 64.59 | +1.71 | +2.72% |
| Sep 1, 2026 | 62.88 | 62.88 | 62.88 | 62.88 | -2.68 | -4.09% |
| Aug 31, 2026 | 65.56 | 65.56 | 65.56 | 65.56 | -1.01 | -1.52% |
| Aug 28, 2026 | 66.57 | 66.57 | 66.57 | 66.57 | -2.27 | -3.30% |
| Aug 27, 2026 | 68.84 | 68.84 | 68.84 | 68.84 | +0.63 | +0.92% |
| Aug 26, 2026 | 68.21 | 68.21 | 68.21 | 68.21 | -1.99 | -2.83% |
| Aug 25, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | +1.29 | +1.87% |
| Aug 24, 2026 | 68.91 | 68.91 | 68.91 | 68.91 | +0.55 | +0.80% |
| Aug 21, 2026 | 68.36 | 68.36 | 68.36 | 68.36 | +2.16 | +3.26% |
| Aug 20, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | +1.75 | +2.72% |
| Aug 19, 2026 | 64.45 | 64.45 | 64.45 | 64.45 | +4.99 | +8.39% |
| Aug 18, 2026 | 59.46 | 59.46 | 59.46 | 59.46 | -1.73 | -2.83% |
| Aug 17, 2026 | 61.19 | 61.19 | 61.19 | 61.19 | +1.13 | +1.88% |
| Aug 14, 2026 | 60.06 | 60.06 | 60.06 | 60.06 | +1.05 | +1.78% |
| Aug 13, 2026 | 59.01 | 59.01 | 59.01 | 59.01 | -1.37 | -2.27% |
65 days, newest first. Daily bars as drawn on the FGDAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.