Fidelity Advisor Glbl Capital Apprec M (FGETX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.96
+0.28 (1.13%)
At close: Dec 19, 2025
FGETX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 22, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.80% |
| Dec 19, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 1.13% |
| Dec 18, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 1.19% |
| Dec 17, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -1.33% |
| Dec 16, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.20% |
| Dec 15, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.36% |
| Dec 12, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -11.44% |
| Dec 11, 2025 | 25.49 | 25.49 | 25.49 | 28.07 | 25.49 | 0.25% |
| Dec 10, 2025 | 25.43 | 25.43 | 25.43 | 28.00 | 25.43 | 1.08% |
| Dec 9, 2025 | 25.16 | 25.16 | 25.16 | 27.70 | 25.16 | -0.22% |
| Dec 8, 2025 | 25.21 | 25.21 | 25.21 | 27.76 | 25.21 | 0.25% |
| Dec 5, 2025 | 25.15 | 25.15 | 25.15 | 27.69 | 25.15 | 0.07% |
| Dec 4, 2025 | 25.13 | 25.13 | 25.13 | 27.67 | 25.13 | 0.33% |
| Dec 3, 2025 | 25.05 | 25.05 | 25.05 | 27.58 | 25.05 | -0.14% |
| Dec 2, 2025 | 25.08 | 25.08 | 25.08 | 27.62 | 25.08 | 0.36% |
| Dec 1, 2025 | 24.99 | 24.99 | 24.99 | 27.52 | 24.99 | -0.58% |
| Nov 28, 2025 | 25.14 | 25.14 | 25.14 | 27.68 | 25.14 | 0.65% |
| Nov 26, 2025 | 24.98 | 24.98 | 24.98 | 27.50 | 24.98 | 0.81% |
| Nov 25, 2025 | 24.78 | 24.78 | 24.78 | 27.28 | 24.78 | 0.85% |
| Nov 24, 2025 | 24.57 | 24.57 | 24.57 | 27.05 | 24.57 | 1.96% |
| Nov 21, 2025 | 24.09 | 24.09 | 24.09 | 26.53 | 24.09 | 0.64% |
| Nov 20, 2025 | 23.94 | 23.94 | 23.94 | 26.36 | 23.94 | -1.90% |
| Nov 19, 2025 | 24.40 | 24.40 | 24.40 | 26.87 | 24.40 | 0.30% |
| Nov 18, 2025 | 24.33 | 24.33 | 24.33 | 26.79 | 24.33 | -1.25% |
| Nov 17, 2025 | 24.64 | 24.64 | 24.64 | 27.13 | 24.64 | -0.80% |
| Nov 14, 2025 | 24.84 | 24.84 | 24.84 | 27.35 | 24.84 | -0.18% |
| Nov 13, 2025 | 24.89 | 24.89 | 24.89 | 27.40 | 24.88 | -2.42% |
| Nov 12, 2025 | 25.50 | 25.50 | 25.50 | 28.08 | 25.50 | 0.04% |
| Nov 11, 2025 | 25.49 | 25.49 | 25.49 | 28.07 | 25.49 | -0.21% |
| Nov 10, 2025 | 25.55 | 25.55 | 25.55 | 28.13 | 25.55 | 1.74% |
| Nov 7, 2025 | 25.11 | 25.11 | 25.11 | 27.65 | 25.11 | -0.14% |
| Nov 6, 2025 | 25.15 | 25.15 | 25.15 | 27.69 | 25.15 | -1.07% |
| Nov 5, 2025 | 25.42 | 25.42 | 25.42 | 27.99 | 25.42 | 0.39% |
| Nov 4, 2025 | 25.32 | 25.32 | 25.32 | 27.88 | 25.32 | -1.34% |
| Nov 3, 2025 | 25.67 | 25.67 | 25.67 | 28.26 | 25.67 | 0.53% |
| Oct 31, 2025 | 25.53 | 25.53 | 25.53 | 28.11 | 25.53 | 0.29% |
| Oct 30, 2025 | 25.46 | 25.46 | 25.46 | 28.03 | 25.46 | -1.34% |
| Oct 29, 2025 | 25.80 | 25.80 | 25.80 | 28.41 | 25.80 | 0.50% |
| Oct 28, 2025 | 25.68 | 25.68 | 25.68 | 28.27 | 25.67 | 0.53% |
| Oct 27, 2025 | 25.54 | 25.54 | 25.54 | 28.12 | 25.54 | 1.52% |
| Oct 24, 2025 | 25.16 | 25.16 | 25.16 | 27.70 | 25.16 | 1.06% |
| Oct 23, 2025 | 24.89 | 24.89 | 24.89 | 27.41 | 24.89 | 1.11% |
| Oct 22, 2025 | 24.62 | 24.62 | 24.62 | 27.11 | 24.62 | -0.48% |
| Oct 21, 2025 | 24.74 | 24.74 | 24.74 | 27.24 | 24.74 | -0.40% |
| Oct 20, 2025 | 24.84 | 24.84 | 24.84 | 27.35 | 24.84 | 1.03% |
| Oct 17, 2025 | 24.59 | 24.59 | 24.59 | 27.07 | 24.58 | 0.22% |
| Oct 16, 2025 | 24.53 | 24.53 | 24.53 | 27.01 | 24.53 | -0.33% |
| Oct 15, 2025 | 24.61 | 24.61 | 24.61 | 27.10 | 24.61 | 0.44% |
| Oct 14, 2025 | 24.50 | 24.50 | 24.50 | 26.98 | 24.50 | -0.70% |
| Oct 13, 2025 | 24.68 | 24.68 | 24.68 | 27.17 | 24.68 | 2.18% |