Fidelity Advisor Small Cap Growth Fund - Class A (FCAGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.02
+0.24 (0.78%)
Oct 8, 2024, 8:01 PM EDT
FCAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 7, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -1.00% |
| Oct 4, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 1.44% |
| Oct 3, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.45% |
| Oct 2, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.06% |
| Oct 1, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -1.06% |
| Sep 30, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.52% |
| Sep 27, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.26% |
| Sep 26, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.39% |
| Sep 25, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -1.06% |
| Sep 24, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.10% |
| Sep 23, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.35% |
| Sep 20, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.45% |
| Sep 19, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 2.42% |
| Sep 18, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.16% |
| Sep 17, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.76% |
| Sep 16, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.63% |
| Sep 13, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.74% |
| Sep 12, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.50 | 1.39% |
| Sep 11, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.10 | 0.75% |
| Sep 10, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 28.88 | -0.03% |
| Sep 9, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.89 | 0.76% |
| Sep 6, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.67 | -2.06% |
| Sep 5, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.28 | -0.50% |
| Sep 4, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.43 | 0.03% |
| Sep 3, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.42 | -3.72% |
| Aug 30, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.55 | 0.91% |
| Aug 29, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.28 | 0.56% |
| Aug 28, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.11 | -0.91% |
| Aug 27, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.38 | -0.39% |
| Aug 26, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.50 | -0.29% |
| Aug 23, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.59 | 2.69% |
| Aug 22, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.79 | -0.85% |
| Aug 21, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.05 | 1.54% |
| Aug 20, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.59 | -0.86% |
| Aug 19, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 29.85 | 1.21% |
| Aug 16, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.49 | 0.20% |
| Aug 15, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.44 | 2.51% |
| Aug 14, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 28.71 | -0.03% |
| Aug 13, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 28.72 | 1.47% |
| Aug 12, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.31 | -0.31% |
| Aug 9, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.40 | 0.45% |
| Aug 8, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.27 | 3.21% |
| Aug 7, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.39 | -1.81% |
| Aug 6, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 27.89 | 1.44% |
| Aug 5, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.50 | -2.62% |
| Aug 2, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.24 | -3.71% |
| Aug 1, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.33 | -3.07% |
| Jul 31, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.26 | 0.76% |
| Jul 30, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.03 | -0.10% |
| Jul 29, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.06 | -0.56% |
| Jul 26, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.23 | 1.80% |
| Jul 25, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.69 | 0.47% |
| Jul 24, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.55 | -2.67% |
| Jul 23, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.36 | 0.75% |
| Jul 22, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.14 | 1.70% |
| Jul 19, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.63 | -0.50% |
| Jul 18, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 29.78 | -1.54% |
| Jul 17, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.25 | -2.45% |
| Jul 16, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.01 | 2.75% |
| Jul 15, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.18 | 1.33% |
| Jul 12, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 29.78 | 1.04% |
| Jul 11, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.47 | 2.65% |
| Jul 10, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 28.71 | 0.62% |
| Jul 9, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.54 | -0.55% |
| Jul 8, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.69 | 0.76% |
| Jul 5, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.48 | -0.24% |
| Jul 3, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.55 | 0.21% |
| Jul 2, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.49 | - |
| Jul 1, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.49 | -0.69% |
| Jun 28, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 28.68 | 0.10% |
| Jun 27, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.65 | 1.08% |
| Jun 26, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.35 | -0.38% |
| Jun 25, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.46 | - |
| Jun 24, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.46 | 0.07% |
| Jun 21, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.44 | 0.28% |
| Jun 20, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.36 | -1.00% |
| Jun 18, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.64 | 0.21% |
| Jun 17, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.59 | 0.73% |
| Jun 14, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.38 | -1.51% |
| Jun 13, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 28.81 | -0.55% |
| Jun 12, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 28.97 | 1.77% |
| Jun 11, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.47 | -0.45% |
| Jun 10, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.60 | 0.87% |
| Jun 7, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.35 | -0.97% |
| Jun 6, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.63 | -0.72% |
| Jun 5, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 28.83 | 1.96% |
| Jun 4, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.28 | -1.34% |
| Jun 3, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 28.66 | -0.55% |
| May 31, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 28.82 | 0.28% |
| May 30, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 28.74 | 0.55% |
| May 29, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.59 | -1.26% |
| May 28, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 28.95 | 0.07% |
| May 24, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 28.93 | 1.42% |
| May 23, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.53 | -1.20% |
| May 22, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 28.87 | -0.68% |
| May 21, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.07 | -0.34% |
| May 20, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.17 | 1.23% |
| May 17, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 28.81 | -0.03% |
| May 16, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 28.82 | -1.05% |
| May 15, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.13 | 1.90% |