Fidelity Advisor Small Cap Growth Fund - Class I (FCIGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.21
+0.49 (1.37%)
Nov 22, 2024, 8:01 PM EST
FCIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 1.74% |
| Nov 20, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 0.20% |
| Nov 19, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 1.36% |
| Nov 18, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| Nov 15, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | -1.71% |
| Nov 14, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | -1.57% |
| Nov 13, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -1.08% |
| Nov 12, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | -1.55% |
| Nov 11, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 0.94% |
| Nov 8, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 1.11% |
| Nov 7, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 0.50% |
| Nov 6, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 4.47% |
| Nov 5, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 1.69% |
| Nov 4, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 0.39% |
| Nov 1, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 0.72% |
| Oct 31, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -1.42% |
| Oct 30, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -0.47% |
| Oct 29, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -0.12% |
| Oct 28, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 1.10% |
| Oct 25, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | -0.39% |
| Oct 24, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 0.24% |
| Oct 23, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | -0.91% |
| Oct 22, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -0.79% |
| Oct 21, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -1.01% |
| Oct 18, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| Oct 17, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -0.23% |
| Oct 16, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 1.40% |
| Oct 15, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | -0.32% |
| Oct 14, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.76% |
| Oct 11, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | 1.79% |
| Oct 10, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | -0.68% |
| Oct 9, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 0.33% |
| Oct 8, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | 0.81% |
| Oct 7, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | -1.01% |
| Oct 4, 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 1.45% |
| Oct 3, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -0.45% |
| Oct 2, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 0.03% |
| Oct 1, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | -1.04% |
| Sep 30, 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 0.51% |
| Sep 27, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 0.27% |
| Sep 26, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 0.39% |
| Sep 25, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -1.04% |
| Sep 24, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.06% |
| Sep 23, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | -0.33% |
| Sep 20, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -0.44% |
| Sep 19, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | 2.42% |
| Sep 18, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | 0.15% |
| Sep 17, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 0.76% |
| Sep 16, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 0.61% |
| Sep 13, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 0.68% |
| Sep 12, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 31.90 | 1.35% |
| Sep 11, 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.48 | 0.79% |
| Sep 10, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.23 | -0.06% |
| Sep 9, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.25 | 0.80% |
| Sep 6, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.00 | -2.09% |
| Sep 5, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 31.66 | -0.50% |
| Sep 4, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 31.82 | 0.06% |
| Sep 3, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 31.80 | -3.73% |
| Aug 30, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.04 | 0.87% |
| Aug 29, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 32.75 | 0.58% |
| Aug 28, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.56 | -0.90% |
| Aug 27, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 32.86 | -0.39% |
| Aug 26, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 32.99 | -0.27% |
| Aug 23, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.08 | 2.70% |
| Aug 22, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.21 | -0.88% |
| Aug 21, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.49 | 1.54% |
| Aug 20, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.00 | -0.86% |
| Aug 19, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.28 | 1.18% |
| Aug 16, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 31.90 | 0.25% |
| Aug 15, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 31.82 | 2.48% |
| Aug 14, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.05 | -0.03% |
| Aug 13, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.06 | 1.48% |
| Aug 12, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.61 | -0.32% |
| Aug 9, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 30.71 | 0.45% |
| Aug 8, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.57 | 3.23% |
| Aug 7, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.61 | -1.83% |
| Aug 6, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.16 | 1.46% |
| Aug 5, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 29.73 | -2.62% |
| Aug 2, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.53 | -3.73% |
| Aug 1, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 31.71 | -3.08% |
| Jul 31, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 32.72 | 0.79% |
| Jul 30, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.46 | -0.09% |
| Jul 29, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.49 | -0.57% |
| Jul 26, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 32.68 | 1.78% |
| Jul 25, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.11 | 0.49% |
| Jul 24, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 31.95 | -2.68% |
| Jul 23, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 32.83 | 0.76% |
| Jul 22, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 32.58 | 1.69% |
| Jul 19, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.04 | -0.49% |
| Jul 18, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.20 | -1.54% |
| Jul 17, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 32.70 | -2.44% |
| Jul 16, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.52 | 2.75% |
| Jul 15, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.62 | 1.32% |
| Jul 12, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.20 | 1.05% |
| Jul 11, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 31.86 | 2.64% |
| Jul 10, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.04 | 0.61% |
| Jul 9, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 30.85 | -0.54% |
| Jul 8, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.02 | 0.77% |
| Jul 5, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 30.79 | -0.26% |
| Jul 3, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 30.86 | 0.26% |