Fidelity Advisor Growth & Income Fund - Class I (FGIOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
41.73
+0.21 (0.51%)
At close: May 12, 2025
FGIOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | 0.51% |
| May 9, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 0.58% |
| May 8, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| May 7, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| May 6, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| May 5, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| May 2, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | 0.34% |
| May 1, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Apr 30, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Apr 29, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Apr 28, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | -1.81% |
| Apr 25, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 1.85% |
| Apr 24, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Apr 23, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Apr 22, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Apr 21, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Apr 17, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Apr 16, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Apr 15, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Apr 14, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 3.26% |
| Apr 11, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -3.16% |
| Apr 10, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Apr 9, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Apr 8, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Apr 7, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 5.27% |
| Apr 4, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | -5.01% |
| Apr 3, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Apr 2, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Apr 1, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Mar 31, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Mar 28, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | -1.51% |
| Mar 27, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | -0.43% |
| Mar 26, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | -0.97% |
| Mar 25, 2025 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | -1.81% |
| Mar 24, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | 1.27% |
| Mar 21, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.07% |
| Mar 20, 2025 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | -0.07% |
| Mar 19, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | 1.19% |
| Mar 18, 2025 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | -0.45% |
| Mar 17, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | 1.10% |
| Mar 14, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | 2.07% |
| Mar 13, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | -0.75% |
| Mar 12, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 0.66% |
| Mar 11, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | -0.53% |
| Mar 10, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -2.34% |
| Mar 7, 2025 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | 0.36% |
| Mar 6, 2025 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | -1.54% |
| Mar 5, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.01% |
| Mar 4, 2025 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | -1.51% |
| Mar 3, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | -1.44% |