Fidelity Advisor Global Capital Appreciation Fund - Class M (FGETX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.01
+0.68 (3.05%)
May 12, 2025, 4:00 PM EDT
FGETX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 3.05% |
| May 9, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.04% |
| May 8, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.86% |
| May 7, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.32% |
| May 6, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.50% |
| May 5, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.14% |
| May 2, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.74% |
| May 1, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 1.11% |
| Apr 30, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.19% |
| Apr 29, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.61% |
| Apr 28, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.05% |
| Apr 25, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.42% |
| Apr 24, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 1.38% |
| Apr 23, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 1.50% |
| Apr 22, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 2.17% |
| Apr 21, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -1.89% |
| Apr 17, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.15% |
| Apr 16, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -1.90% |
| Apr 15, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| Apr 14, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.67% |
| Apr 11, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 2.00% |
| Apr 10, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -3.31% |
| Apr 9, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 8.95% |
| Apr 8, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -1.27% |
| Apr 7, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.51% |
| Apr 4, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -6.25% |
| Apr 3, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -4.61% |
| Apr 2, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.50% |
| Apr 1, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.59% |
| Mar 31, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.05% |
| Mar 28, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -2.19% |
| Mar 27, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.27% |
| Mar 26, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -1.23% |
| Mar 25, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.18% |
| Mar 24, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 1.84% |
| Mar 21, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.31% |
| Mar 20, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.36% |
| Mar 19, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.95% |
| Mar 18, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.80% |
| Mar 17, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% |
| Mar 14, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.35% |
| Mar 13, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -1.32% |
| Mar 12, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.83% |
| Mar 11, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.09% |
| Mar 10, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -2.76% |
| Mar 7, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.13% |
| Mar 6, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -2.01% |
| Mar 5, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 1.82% |
| Mar 4, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.88% |
| Mar 3, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -1.69% |