Fidelity Advisor Equity Growth Fund - Class M (FAEGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.89
+0.16 (0.74%)
Dec 24, 2024, 4:00 PM EST
FAEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.74% |
| Dec 23, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 3.57% |
| Dec 20, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.94% |
| Dec 19, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.19% |
| Dec 18, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -2.76% |
| Dec 17, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.28% |
| Dec 16, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.32% |
| Dec 13, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.59% |
| Dec 12, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.73% |
| Dec 11, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 1.06% |
| Dec 10, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.82% |
| Dec 9, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.50% |
| Dec 6, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.23% |
| Dec 5, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.54% |
| Dec 4, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 1.23% |
| Dec 3, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.51% |
| Dec 2, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.69% |
| Nov 29, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.56% |
| Nov 27, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.37% |
| Nov 26, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.47% |
| Nov 25, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.37% |
| Nov 22, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.14% |
| Nov 21, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.42% |
| Nov 20, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.14% |
| Nov 19, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.24% |
| Nov 18, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.14% |
| Nov 15, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -1.96% |
| Nov 14, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.47% |
| Nov 13, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.56% |
| Nov 12, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.37% |
| Nov 11, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.23% |
| Nov 8, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.09% |
| Nov 7, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 1.54% |
| Nov 6, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 1.47% |
| Nov 5, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 1.39% |
| Nov 4, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.10% |
| Nov 1, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.72% |
| Oct 31, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -2.54% |
| Oct 30, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.42% |
| Oct 29, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.38% |
| Oct 28, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.09% |
| Oct 25, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.33% |
| Oct 24, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.14% |
| Oct 23, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -1.17% |
| Oct 22, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.37% |
| Oct 21, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.28% |
| Oct 18, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.52% |
| Oct 17, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.42% |
| Oct 16, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.38% |
| Oct 15, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -1.31% |
| Oct 14, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.75% |
| Oct 11, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 1.00% |
| Oct 10, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.10% |
| Oct 9, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.67% |
| Oct 8, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 1.16% |
| Oct 7, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.82% |
| Oct 4, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 1.02% |
| Oct 3, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.10% |
| Oct 2, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.05% |
| Oct 1, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -1.15% |
| Sep 30, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.34% |
| Sep 27, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.43% |
| Sep 26, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.48% |
| Sep 25, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.34% |
| Sep 24, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.58% |
| Sep 23, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| Sep 20, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.58% |
| Sep 19, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 2.26% |
| Sep 18, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.05% |
| Sep 17, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.30% |
| Sep 16, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.20% |
| Sep 13, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.94% |
| Sep 12, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.85% |
| Sep 11, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 1.68% |
| Sep 10, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.20% |
| Sep 9, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 1.08% |
| Sep 6, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -1.87% |
| Sep 5, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.15% |
| Sep 4, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.30% |
| Sep 3, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -2.60% |
| Aug 30, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.94% |
| Aug 29, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.55% |
| Aug 28, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.79% |
| Aug 27, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.25% |
| Aug 26, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.54% |
| Aug 23, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 1.09% |
| Aug 22, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -1.13% |
| Aug 21, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.44% |
| Aug 20, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.20% |
| Aug 19, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.05% |
| Aug 16, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.20% |
| Aug 15, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.78% |
| Aug 14, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.25% |
| Aug 13, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.87% |
| Aug 12, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.05% |
| Aug 9, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.57% |
| Aug 8, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 2.62% |
| Aug 7, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.43% |
| Aug 6, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 1.19% |
| Aug 5, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -2.93% |