Fidelity Advisor Large Cap Fund - Class M (FALGX)
MUTF · Mutual Fund
· Delayed Price · Currency is USD
34.41
+0.08 (0.23%)
Mar 27, 2023, 7:06 AM EST
FALGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.42% |
| Jan 13, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.04% |
| Jan 10, 2025 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | -1.32% |
| Jan 8, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 0.06% |
| Jan 7, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | -0.60% |
| Jan 6, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 1.04% |
| Jan 3, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 1.24% |
| Jan 2, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.13% |
| Dec 31, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | -0.23% |
| Dec 30, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | -0.98% |
| Dec 27, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | -0.88% |
| Dec 26, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -5.56% |
| Dec 24, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 0.82% |
| Dec 23, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | 2.43% |
| Dec 20, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | -0.50% |
| Dec 19, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 0.24% |
| Dec 18, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -2.56% |
| Dec 17, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -0.74% |
| Dec 16, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 0.16% |
| Dec 13, 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | -0.06% |
| Dec 12, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | -0.92% |
| Dec 11, 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | 0.56% |
| Dec 10, 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | -0.23% |
| Dec 9, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -0.80% |
| Dec 6, 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | -0.06% |
| Dec 5, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | -0.25% |
| Dec 4, 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 0.56% |
| Dec 3, 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | -0.08% |
| Dec 2, 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | 0.17% |
| Nov 29, 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | 0.39% |
| Nov 27, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | -0.36% |
| Nov 26, 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | 0.29% |
| Nov 25, 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | 0.08% |
| Nov 22, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 0.48% |
| Nov 21, 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | 0.64% |
| Nov 20, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | 0.10% |
| Nov 19, 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | 0.41% |
| Nov 18, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 0.51% |
| Nov 15, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | -0.92% |
| Nov 14, 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | -0.56% |
| Nov 13, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -0.25% |
| Nov 12, 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | -0.60% |
| Nov 11, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | 0.42% |
| Nov 8, 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | 0.17% |
| Nov 7, 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | 0.52% |
| Nov 6, 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | 2.92% |
| Nov 5, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.21% |
| Nov 4, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.20% |
| Nov 1, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.24% |
| Oct 31, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -1.46% |
| Oct 30, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -0.06% |
| Oct 29, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 0.04% |
| Oct 28, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 0.04% |
| Oct 25, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.20% |
| Oct 24, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.20% |
| Oct 23, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.54% |
| Oct 22, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | -0.22% |
| Oct 21, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | -0.08% |
| Oct 18, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 0.12% |
| Oct 17, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 0.10% |
| Oct 16, 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | 0.78% |
| Oct 15, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | -0.87% |
| Oct 14, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 0.82% |
| Oct 11, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 1.15% |
| Oct 10, 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | -0.16% |
| Oct 9, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 0.45% |
| Oct 8, 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | 0.45% |
| Oct 7, 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -0.51% |
| Oct 4, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 1.19% |
| Oct 3, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | -0.14% |
| Oct 2, 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 0.02% |
| Oct 1, 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -0.67% |
| Sep 30, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 0.45% |
| Sep 27, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 0.06% |
| Sep 26, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | 0.45% |
| Sep 25, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | -0.43% |
| Sep 24, 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | 0.25% |
| Sep 23, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.21% |
| Sep 20, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.27% |
| Sep 19, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 1.73% |
| Sep 18, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.15% |
| Sep 17, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 0.23% |
| Sep 16, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | 0.52% |
| Sep 13, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 0.82% |
| Sep 12, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 0.77% |
| Sep 11, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 0.84% |
| Sep 10, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| Sep 9, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 1.26% |
| Sep 6, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | -1.73% |
| Sep 5, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.64% |
| Sep 4, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -0.08% |
| Sep 3, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | -2.42% |
| Aug 30, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | 0.86% |
| Aug 29, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 0.25% |
| Aug 28, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | -0.42% |
| Aug 27, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 0.06% |
| Aug 26, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | -0.08% |
| Aug 23, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 1.22% |
| Aug 22, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -0.52% |
| Aug 21, 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 0.32% |