Fidelity Advisor Small Cap Growth Fund - Class M (FCTGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.40
+0.33 (1.10%)
Feb 5, 2025, 8:06 AM EST
FCTGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 4, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.10% |
| Feb 3, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.96% |
| Jan 31, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.85% |
| Jan 30, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 1.06% |
| Jan 29, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.07% |
| Jan 28, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 1.17% |
| Jan 27, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -2.32% |
| Jan 24, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.52% |
| Jan 23, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.72% |
| Jan 22, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.10% |
| Jan 21, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 1.80% |
| Jan 17, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.57% |
| Jan 16, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.54% |
| Jan 15, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 2.02% |
| Jan 14, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.76% |
| Jan 13, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -0.48% |
| Jan 10, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -1.86% |
| Jan 8, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.20% |
| Jan 7, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.84% |
| Jan 6, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.20% |
| Jan 3, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 1.98% |
| Jan 2, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.45% |
| Dec 31, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.24% |
| Dec 30, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -1.05% |
| Dec 27, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.64% |
| Dec 26, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.57% |
| Dec 24, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 1.02% |
| Dec 23, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 1.17% |
| Dec 20, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.34% |
| Dec 19, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.14% |
| Dec 18, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -4.18% |
| Dec 17, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -1.20% |
| Dec 16, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.85% |
| Dec 13, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.75% |
| Dec 12, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -1.82% |
| Dec 11, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.84% |
| Dec 10, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.58% |
| Dec 9, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -1.42% |
| Dec 6, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.64% |
| Dec 5, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -1.41% |
| Dec 4, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.76% |
| Dec 3, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.13% |
| Dec 2, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.25% |
| Nov 29, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.38% |
| Nov 27, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.19% |
| Nov 26, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.22% |
| Nov 25, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 1.21% |
| Nov 22, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 1.35% |
| 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% |