Fidelity Advisor Global Capital Appreciation Fund - Class A (FGEAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.16
+0.01 (0.04%)
May 9, 2025, 4:00 PM EDT
FGEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 2, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.46% |
| Apr 1, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.63% |
| Mar 31, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.04% |
| Mar 28, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -2.19% |
| Mar 27, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.29% |
| Mar 26, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -1.26% |
| Mar 25, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.20% |
| Mar 24, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 1.87% |
| Mar 21, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.33% |
| Mar 20, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.33% |
| Mar 19, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.92% |
| Mar 18, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.78% |
| Mar 17, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.87% |
| Mar 14, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 2.34% |
| Mar 13, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -1.30% |
| Mar 12, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.81% |
| Mar 11, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.04% |
| Mar 10, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -2.80% |
| Mar 7, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.12% |
| Mar 6, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -2.02% |
| Mar 5, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.85% |
| Mar 4, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.90% |
| Mar 3, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -1.68% |