Fidelity Advisor Small Cap Growth Fund - Class C (FCCGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.63
-0.19 (-0.77%)
Aug 8, 2025, 8:09 AM EDT
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 8, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | - | - |
| Aug 7, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.77% |
| Aug 6, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.52% |
| Aug 5, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.16% |
| Aug 4, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 1.88% |
| Aug 1, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -1.85% |
| Jul 31, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -1.07% |
| Jul 30, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.52% |
| Jul 29, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.32% |
| Jul 28, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.16% |
| Jul 25, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.80% |
| Jul 24, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.95% |
| Jul 23, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 1.41% |
| Jul 22, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| Jul 21, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.52% |
| Jul 18, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.56% |
| Jul 17, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 1.13% |
| Jul 16, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.85% |
| Jul 15, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -1.32% |
| Jul 14, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.85% |
| Jul 11, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -1.32% |
| Jul 10, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.04% |
| Jul 9, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 1.37% |
| Jul 8, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.12% |
| Jul 7, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -1.00% |
| Jul 3, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 1.13% |
| Jul 2, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.86% |
| Jul 1, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.45% |
| Jun 30, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.37% |
| Jun 27, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.25% |
| Jun 26, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 1.50% |
| Jun 25, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.99% |
| Jun 24, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 1.67% |
| Jun 23, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.72% |
| Jun 20, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.42% |
| Jun 18, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.42% |
| Jun 17, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.88% |
| Jun 16, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1.18% |
| Jun 13, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -1.62% |
| Jun 12, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.17% |
| Jun 11, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.12% |
| Jun 10, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.08% |
| Jun 9, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.04% |
| Jun 6, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1.43% |
| Jun 5, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.08% |
| Jun 4, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.08% |
| Jun 3, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 1.41% |
| Jun 2, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.51% |
| May 30, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| May 29, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.21% |