Fidelity Advisor Growth & Income Fund - Class I (FGIOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
44.53
+0.30 (0.68%)
Feb 18, 2025, 4:00 PM EST
FGIOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | -0.43% |
| Feb 20, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | -0.29% |
| Feb 19, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 0.07% |
| Feb 18, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | 0.68% |
| Feb 14, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | 0.02% |
| Feb 13, 2025 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | 0.50% |
| Feb 12, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.48% |
| Feb 11, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 0.34% |
| Feb 10, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | 0.39% |
| Feb 7, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | -0.59% |
| Feb 6, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 0.30% |
| Feb 5, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | 0.89% |
| Feb 4, 2025 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | 0.46% |
| Feb 3, 2025 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | -0.78% |
| Jan 31, 2025 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | -0.84% |
| Jan 30, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | 0.50% |
| Jan 29, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | -0.18% |
| Jan 28, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.43% |
| Jan 27, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | -1.44% |
| Jan 24, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | -0.38% |
| Jan 23, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 0.90% |
| Jan 22, 2025 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | 0.27% |
| Jan 21, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 1.01% |
| Jan 17, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | 0.85% |
| Jan 16, 2025 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| Jan 15, 2025 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | 1.76% |
| Jan 14, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | 0.54% |
| Jan 13, 2025 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | 0.26% |
| Jan 10, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.36% |
| Jan 8, 2025 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | 0.14% |
| Jan 7, 2025 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | -0.44% |
| Jan 6, 2025 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | 0.66% |
| Jan 3, 2025 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | 1.09% |
| Jan 2, 2025 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | -0.05% |
| Dec 31, 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | -0.09% |
| Dec 30, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | -0.96% |
| Dec 27, 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | -0.79% |
| Dec 26, 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | -4.72% |
| Dec 24, 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 0.78% |
| Dec 23, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 2.22% |
| Dec 20, 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | -0.50% |
| Dec 19, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 0.11% |
| Dec 18, 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | -2.40% |
| Dec 17, 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | -0.66% |
| Dec 16, 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -0.04% |
| Dec 13, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 0.02% |
| Dec 12, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -0.68% |
| Dec 11, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 0.13% |
| Dec 10, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.41% |
| Dec 9, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | -0.74% |
| Dec 6, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -0.22% |
| Dec 5, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | -0.24% |
| Dec 4, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 0.35% |
| Dec 3, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | -0.28% |
| Dec 2, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| Nov 29, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 0.35% |
| Nov 27, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.26% |
| Nov 26, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 0.24% |
| Nov 25, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.22% |
| Nov 22, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 0.52% |
| Nov 21, 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.79% |
| Nov 20, 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 0.18% |
| Nov 19, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 0.04% |
| Nov 18, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 0.47% |
| Nov 15, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -0.73% |
| Nov 14, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | -0.44% |
| Nov 13, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | -0.13% |
| Nov 12, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.57% |
| Nov 11, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.39% |
| Nov 8, 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.31% |
| Nov 7, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 0.37% |
| Nov 6, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | 2.80% |
| Nov 5, 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 1.05% |
| Nov 4, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | -0.14% |
| Nov 1, 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | 0.09% |
| Oct 31, 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | -1.26% |
| Oct 30, 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -0.20% |
| Oct 29, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -0.20% |
| Oct 28, 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 0.04% |
| Oct 25, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | -0.34% |
| Oct 24, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.11% |
| Oct 23, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -0.29% |
| Oct 22, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | -0.27% |
| Oct 21, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.24% |
| Oct 18, 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 0.11% |
| Oct 17, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 0.20% |
| Oct 16, 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | 0.79% |
| Oct 15, 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | -0.82% |
| Oct 14, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.85% |
| Oct 11, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 1.11% |
| Oct 10, 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | -0.20% |
| Oct 9, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | 0.57% |
| Oct 8, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | 0.30% |
| Oct 7, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | -0.43% |
| Oct 4, 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 0.66% |
| Oct 3, 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.50 | -0.27% |
| Oct 2, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.62 | -0.14% |
| Oct 1, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.68 | -0.68% |
| Sep 30, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 43.98 | 0.41% |
| Sep 27, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.80 | 0.09% |