Fidelity Advisor Growth & Income Fund - Class A (FGIRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
40.47
+0.21 (0.52%)
May 12, 2025, 9:56 AM EDT
FGIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| May 9, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 0.57% |
| May 8, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| May 7, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| May 6, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| May 5, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| May 2, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 0.33% |
| May 1, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Apr 30, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Apr 29, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Apr 28, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -1.82% |
| Apr 25, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 1.85% |
| Apr 24, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Apr 23, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Apr 22, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Apr 21, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Apr 17, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Apr 16, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Apr 15, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Apr 14, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 3.26% |
| Apr 11, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | -3.16% |
| Apr 10, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Apr 9, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Apr 8, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Apr 7, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 5.28% |
| Apr 4, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -5.01% |
| Apr 3, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Apr 2, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Apr 1, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Mar 31, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Mar 28, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -1.51% |
| Mar 27, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | -0.44% |
| Mar 26, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | -0.97% |
| Mar 25, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | -1.79% |
| Mar 24, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | 1.28% |
| Mar 21, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | -0.10% |
| Mar 20, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | -0.07% |
| Mar 19, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | 1.20% |
| Mar 18, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | -0.44% |
| Mar 17, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 1.08% |
| Mar 14, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | 2.09% |
| Mar 13, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.75% |
| Mar 12, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 0.63% |
| Mar 11, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -0.52% |
| Mar 10, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | -2.34% |
| Mar 7, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | 0.37% |
| Mar 6, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | -1.54% |
| Mar 5, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | 1.00% |
| Mar 4, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -1.51% |
| Mar 3, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | -1.44% |