Fidelity Advisor Growth & Income Fund - Class I (FGIOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
41.72
0.00 (0.00%)
May 29, 2025, 12:42 PM EDT
FGIOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| May 29, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| May 28, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| May 27, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| May 22, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| May 21, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| May 20, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| May 19, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| May 16, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | 0.48% |
| May 15, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| May 14, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| May 13, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| May 12, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 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% |