Fidelity Advisor Small Cap Growth Fund - Class M (FCTGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.45
+0.42 (1.35%)
Nov 22, 2024, 8:01 PM EST
FCTGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 1.74% |
| Nov 20, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.20% |
| Nov 19, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 1.37% |
| Nov 18, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| Nov 15, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -1.70% |
| Nov 14, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -1.58% |
| Nov 13, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -1.08% |
| Nov 12, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -1.54% |
| Nov 11, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.92% |
| Nov 8, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 1.09% |
| Nov 7, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.51% |
| Nov 6, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 4.47% |
| Nov 5, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 1.71% |
| Nov 4, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.38% |
| Nov 1, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.73% |
| Oct 31, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -1.43% |
| Oct 30, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.47% |
| Oct 29, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.14% |
| Oct 28, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 1.10% |
| Oct 25, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.34% |
| Oct 24, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.21% |
| Oct 23, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.91% |
| Oct 22, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.77% |
| Oct 21, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -1.03% |
| Oct 18, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| Oct 17, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.23% |
| Oct 16, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 1.41% |
| Oct 15, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.34% |
| Oct 14, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.78% |
| Oct 11, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 1.79% |
| Oct 10, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.68% |
| Oct 9, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.34% |
| Oct 8, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.80% |
| Oct 7, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -1.03% |
| Oct 4, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 1.42% |
| Oct 3, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.41% |
| Oct 2, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.03% |
| Oct 1, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -1.06% |
| Sep 30, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.52% |
| Sep 27, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.28% |
| Sep 26, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.35% |
| Sep 25, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -1.03% |
| Sep 24, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.07% |
| Sep 23, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.34% |
| Sep 20, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.44% |
| Sep 19, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 2.44% |
| Sep 18, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.14% |
| Sep 17, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.77% |
| Sep 16, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.60% |
| Sep 13, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.89% |
| Sep 12, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 27.73 | 1.34% |
| Sep 11, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.37 | 0.76% |
| Sep 10, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.16 | -0.04% |
| Sep 9, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.17 | 0.77% |
| Sep 6, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 26.96 | -2.05% |
| Sep 5, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.53 | -0.54% |
| Sep 4, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.68 | 0.07% |
| Sep 3, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.66 | -3.75% |
| Aug 30, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.73 | 0.90% |
| Aug 29, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.48 | 0.59% |
| Aug 28, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.31 | -0.93% |
| Aug 27, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.58 | -0.38% |
| Aug 26, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.68 | -0.31% |
| Aug 23, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 28.77 | 2.72% |
| Aug 22, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.01 | -0.88% |
| Aug 21, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.26 | 1.53% |
| Aug 20, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 27.83 | -0.85% |
| Aug 19, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.07 | 1.18% |
| Aug 16, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.74 | 0.21% |
| Aug 15, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.69 | 2.53% |
| Aug 14, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.00 | -0.04% |
| Aug 13, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.01 | 1.49% |
| Aug 12, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.62 | -0.33% |
| Aug 9, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.71 | 0.45% |
| Aug 8, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.59 | 3.23% |
| Aug 7, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 25.76 | -1.85% |
| Aug 6, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.24 | 1.45% |
| Aug 5, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.87 | -2.61% |
| Aug 2, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.56 | -3.73% |
| Aug 1, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.59 | -3.06% |
| Jul 31, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.46 | 0.77% |
| Jul 30, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.24 | -0.10% |
| Jul 29, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.27 | -0.56% |
| Jul 26, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.43 | 1.77% |
| Jul 25, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 27.93 | 0.46% |
| Jul 24, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 27.80 | -2.67% |
| Jul 23, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.57 | 0.77% |
| Jul 22, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.35 | 1.70% |
| Jul 19, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 27.87 | -0.49% |
| Jul 18, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.01 | -1.53% |
| Jul 17, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.45 | -2.48% |
| Jul 16, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.17 | 2.75% |
| Jul 15, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.39 | 1.31% |
| Jul 12, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.02 | 1.07% |
| Jul 11, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.72 | 2.64% |
| Jul 10, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.01 | 0.63% |
| Jul 9, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 26.84 | -0.59% |
| Jul 8, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.00 | 0.78% |
| Jul 5, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 26.79 | -0.22% |
| Jul 3, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 26.85 | 0.22% |