Fidelity Advisor Growth & Income Fund - Class I (FGIOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
44.55
-0.15 (-0.34%)
Oct 25, 2024, 4:00 PM EDT
FGIOX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
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% |
Sep 26, 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.76 | 0.46% |
Sep 25, 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.56 | -0.48% |
Sep 24, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.77 | 0.09% |
Sep 23, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.73 | 0.23% |
Sep 20, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.63 | -0.34% |
Sep 19, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.78 | 1.50% |
Sep 18, 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.13 | -0.21% |
Sep 17, 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.22 | 0.09% |
Sep 16, 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.18 | 0.53% |
Sep 13, 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 42.95 | 0.84% |
Sep 12, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.59 | 0.47% |
Sep 11, 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.39 | 0.59% |
Sep 10, 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.14 | -0.05% |
Sep 9, 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.16 | 1.32% |
Sep 6, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.62 | -1.42% |
Sep 5, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.21 | -0.75% |
Sep 4, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.53 | -0.09% |
Sep 3, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.57 | -2.00% |
Aug 30, 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.44 | 0.88% |
Aug 29, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.06 | 0.30% |
Aug 28, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 42.93 | -0.30% |
Aug 27, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.06 | 0.05% |
Aug 26, 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.04 | -0.05% |
Aug 23, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.06 | 1.15% |
Aug 22, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.57 | -0.42% |
Aug 21, 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.75 | 0.30% |
Aug 20, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.62 | -0.60% |
Aug 19, 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 42.88 | 0.75% |
Aug 16, 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.56 | 0.21% |
Aug 15, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.47 | 1.43% |
Aug 14, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.87 | 0.50% |
Aug 13, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.67 | 1.41% |
Aug 12, 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.09 | -0.10% |
Aug 9, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.13 | 0.41% |
Aug 8, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 40.96 | 1.91% |
Aug 7, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.19 | -0.40% |
Aug 6, 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.35 | 0.85% |
Aug 5, 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.01 | -2.50% |
Aug 2, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.04 | -1.79% |
Aug 1, 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.78 | -1.60% |
Jul 31, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.46 | 1.09% |
Jul 30, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.00 | -0.24% |
Jul 29, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.10 | -0.24% |
Jul 26, 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.20 | 1.39% |
Jul 25, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.63 | -0.14% |
Jul 24, 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.69 | -1.67% |
Jul 23, 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.39 | 0.07% |
Jul 22, 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.36 | 0.85% |
Jul 19, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.00 | -0.61% |
Jul 18, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.26 | -0.87% |
Jul 17, 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.63 | -0.90% |
Jul 16, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.02 | 1.29% |
Jul 15, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.47 | 0.38% |
Jul 12, 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.31 | 0.17% |
Jul 11, 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.24 | -0.26% |
Jul 10, 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.35 | 1.00% |
Jul 9, 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 41.93 | -0.10% |
Jul 8, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 41.97 | 0.05% |
Jul 5, 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 41.95 | -0.43% |
Jul 3, 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.00 | 0.52% |
Jul 2, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 41.78 | 0.50% |
Jul 1, 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.57 | 0.14% |
Jun 28, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.51 | - |
Jun 27, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.51 | -0.02% |
Jun 26, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.52 | 0.05% |
Jun 25, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.50 | -0.24% |
Jun 24, 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.60 | 0.19% |
Jun 21, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.52 | -0.33% |
Jun 20, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.66 | - |
Jun 18, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.66 | 0.58% |
Jun 17, 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.42 | 0.70% |
Jun 14, 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.14 | -0.34% |
Jun 13, 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.28 | -0.17% |
Jun 12, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.35 | 0.97% |
Jun 11, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.95 | -0.27% |
Jun 10, 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.06 | 0.29% |
Jun 7, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 40.94 | -0.15% |
Jun 6, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.00 | -0.22% |
Jun 5, 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.09 | 0.90% |