Fidelity Advisor Growth & Income Fund - Class A (FGIRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
43.29
-0.15 (-0.35%)
Oct 25, 2024, 4:00 PM EDT
FGIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | -0.35% |
| Oct 24, 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | 0.14% |
| Oct 23, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | -0.30% |
| Oct 22, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | -0.25% |
| Oct 21, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | -0.27% |
| Oct 18, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | 0.11% |
| Oct 17, 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | 0.21% |
| Oct 16, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.76% |
| Oct 15, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | -0.80% |
| Oct 14, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | 0.86% |
| Oct 11, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 1.10% |
| Oct 10, 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | -0.19% |
| Oct 9, 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | 0.56% |
| Oct 8, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | 0.28% |
| Oct 7, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -0.42% |
| Oct 4, 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | 0.71% |
| Oct 3, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.27 | -0.26% |
| Oct 2, 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.38 | -0.14% |
| Oct 1, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.44 | -0.70% |
| Sep 30, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.74 | 0.42% |
| Sep 27, 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.56 | 0.09% |
| Sep 26, 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.52 | 0.45% |
| Sep 25, 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.33 | -0.47% |
| Sep 24, 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.53 | 0.09% |
| Sep 23, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.49 | 0.21% |
| Sep 20, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.40 | -0.33% |
| Sep 19, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.54 | 1.50% |
| Sep 18, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 41.91 | -0.21% |
| Sep 17, 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.00 | 0.07% |
| Sep 16, 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 41.97 | 0.55% |
| Sep 13, 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.74 | 0.84% |
| Sep 12, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.39 | 0.46% |
| Sep 11, 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.21 | 0.61% |
| Sep 10, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 40.96 | -0.07% |
| Sep 9, 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 40.99 | 1.33% |
| Sep 6, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.45 | -1.43% |
| Sep 5, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.04 | -0.75% |
| Sep 4, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.34 | -0.07% |
| Sep 3, 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.37 | -2.03% |
| Aug 30, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.23 | 0.91% |
| Aug 29, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.85 | 0.31% |
| Aug 28, 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.72 | -0.31% |
| Aug 27, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.85 | 0.05% |
| Aug 26, 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.83 | -0.05% |
| Aug 23, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.85 | 1.13% |
| Aug 22, 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.38 | -0.41% |
| Aug 21, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.55 | 0.29% |
| Aug 20, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.43 | -0.60% |
| Aug 19, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.68 | 0.75% |
| Aug 16, 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.37 | 0.22% |
| Aug 15, 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.29 | 1.42% |
| Aug 14, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.71 | 0.49% |
| Aug 13, 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.51 | 1.40% |
| Aug 12, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 39.95 | -0.07% |
| Aug 9, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 39.98 | 0.40% |
| Aug 8, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.82 | 1.91% |
| Aug 7, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.07 | -0.41% |
| Aug 6, 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.23 | 0.85% |
| Aug 5, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.90 | -2.50% |
| Aug 2, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.90 | -1.79% |
| Aug 1, 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.63 | -1.59% |
| Jul 31, 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.29 | 1.10% |
| Jul 30, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.84 | -0.24% |
| Jul 29, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 40.94 | -0.22% |
| Jul 26, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.03 | 1.38% |
| Jul 25, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.47 | -0.15% |
| Jul 24, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.53 | -1.69% |
| Jul 23, 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.23 | 0.10% |
| Jul 22, 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.19 | 0.83% |
| Jul 19, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.85 | -0.61% |
| Jul 18, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.10 | -0.87% |
| Jul 17, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.45 | -0.91% |
| Jul 16, 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.83 | 1.30% |
| Jul 15, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.30 | 0.36% |
| Jul 12, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.15 | 0.17% |
| Jul 11, 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.08 | -0.27% |
| Jul 10, 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.19 | 1.00% |
| Jul 9, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.78 | -0.10% |
| Jul 8, 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.82 | 0.05% |
| Jul 5, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.80 | -0.39% |
| Jul 3, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 40.84 | 0.54% |
| Jul 2, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.62 | 0.49% |
| Jul 1, 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.42 | 0.15% |
| Jun 28, 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.36 | - |
| Jun 27, 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.36 | -0.05% |
| Jun 26, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.38 | 0.05% |
| Jun 25, 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.36 | -0.25% |
| Jun 24, 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.46 | 0.22% |
| Jun 21, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.37 | -0.34% |
| Jun 20, 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.51 | - |
| Jun 18, 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.51 | 0.57% |
| Jun 17, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.29 | 0.70% |
| Jun 14, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.01 | -0.32% |
| Jun 13, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.14 | -0.17% |
| Jun 12, 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.21 | 0.95% |
| Jun 11, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 39.83 | -0.27% |
| Jun 10, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 39.94 | 0.30% |
| Jun 7, 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 39.82 | -0.15% |
| Jun 6, 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 39.88 | -0.20% |
| Jun 5, 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 39.96 | 0.88% |