Fidelity Advisor Glbl Capital Apprec A (FGEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.29
+0.07 (0.25%)
Oct 17, 2025, 4:00 PM EDT
FGEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 20, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 1.03% |
| Oct 17, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.25% |
| Oct 16, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -0.35% |
| Oct 15, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.43% |
| Oct 14, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% |
| Oct 13, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.20% |
| Oct 10, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -3.37% |
| Oct 9, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -0.55% |
| Oct 8, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 1.01% |
| Oct 7, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.66% |
| Oct 6, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.73% |
| Oct 3, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.28% |
| Oct 2, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0.11% |
| Oct 1, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.39% |
| Sep 30, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.35% |
| Sep 29, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.46% |
| Sep 26, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.28% |
| Sep 25, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.46% |
| Sep 24, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -0.49% |
| Sep 23, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.46% |
| Sep 22, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.39% |
| Sep 19, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 0.07% |
| Sep 18, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.93% |
| Sep 17, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -0.53% |
| Sep 16, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.07% |
| Sep 15, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.79% |
| Sep 12, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.04% |
| Sep 11, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.72% |
| Sep 10, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0.07% |
| Sep 9, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 0.51% |
| Sep 8, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0.77% |
| Sep 5, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.36% |
| Sep 4, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.95% |
| Sep 3, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.41% |
| Sep 2, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.80% |
| Aug 29, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -0.98% |
| Aug 28, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.91% |
| Aug 27, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -0.07% |
| Aug 26, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.33% |
| Aug 25, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -0.47% |
| Aug 22, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 1.74% |
| Aug 21, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.33% |
| Aug 20, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.59% |
| Aug 19, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -1.05% |
| Aug 18, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.07% |
| Aug 15, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.29% |
| Aug 14, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0.04% |
| Aug 13, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -0.18% |
| Aug 12, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 1.43% |
| Aug 11, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -0.47% |