Fidelity Advisor Global Capital Appreciation Fund - Class A (FGEAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.20
-0.40 (-1.56%)
Jun 13, 2025, 4:00 PM EDT
FGEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% |
| Jun 12, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.43% |
| Jun 11, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.04% |
| Jun 10, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Jun 9, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.23% |
| Jun 6, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.63% |
| Jun 5, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.08% |
| Jun 4, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.28% |
| Jun 3, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.28% |
| Jun 2, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.52% |
| May 30, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.04% |
| May 29, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.36% |
| May 28, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.87% |
| May 27, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1.81% |
| May 23, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.32% |
| May 22, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.04% |
| May 21, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -1.35% |
| May 20, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.28% |
| May 19, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.28% |
| May 16, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.36% |
| May 15, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.12% |
| May 14, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| May 13, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.88% |
| May 12, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 3.02% |
| May 9, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.04% |
| May 8, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.84% |
| May 7, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.34% |
| May 6, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.46% |
| May 5, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.17% |
| May 2, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 1.78% |
| May 1, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.07% |
| Apr 30, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.17% |
| Apr 29, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.60% |
| Apr 28, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.09% |
| Apr 25, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.39% |
| Apr 24, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 1.41% |
| Apr 23, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 1.52% |
| Apr 22, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.14% |
| Apr 21, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -1.88% |
| Apr 17, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.18% |
| Apr 16, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -1.93% |
| Apr 15, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| Apr 14, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.66% |
| Apr 11, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.99% |
| Apr 10, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -3.27% |
| Apr 9, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 8.94% |
| Apr 8, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -1.22% |
| Apr 7, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.56% |
| Apr 4, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -6.22% |
| Apr 3, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -4.60% |