Fidelity Advisor Growth & Income Fund (FGIRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
42.33
-0.65 (-1.51%)
At close: Mar 28, 2025
FGIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | -1.51% |
| Mar 27, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | -0.44% |
| Mar 26, 2025 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | -0.99% |
| Mar 25, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.78% |
| Mar 24, 2025 | 43.66 | 43.66 | 43.66 | 44.39 | 43.66 | 1.28% |
| Mar 21, 2025 | 43.11 | 43.11 | 43.11 | 43.83 | 43.11 | -0.09% |
| Mar 20, 2025 | 43.15 | 43.15 | 43.15 | 43.87 | 43.15 | -0.07% |
| Mar 19, 2025 | 43.18 | 43.18 | 43.18 | 43.90 | 43.18 | 1.20% |
| Mar 18, 2025 | 42.67 | 42.67 | 42.67 | 43.38 | 42.66 | -0.46% |
| Mar 17, 2025 | 42.86 | 42.86 | 42.86 | 43.58 | 42.86 | 1.09% |
| Mar 14, 2025 | 42.40 | 42.40 | 42.40 | 43.11 | 42.40 | 2.08% |
| Mar 13, 2025 | 41.53 | 41.53 | 41.53 | 42.23 | 41.53 | -0.75% |
| Mar 12, 2025 | 41.85 | 41.85 | 41.85 | 42.55 | 41.85 | 0.64% |
| Mar 11, 2025 | 41.58 | 41.58 | 41.58 | 42.28 | 41.58 | -0.52% |
| Mar 10, 2025 | 41.80 | 41.80 | 41.80 | 42.50 | 41.80 | -2.34% |
| Mar 7, 2025 | 42.80 | 42.80 | 42.80 | 43.52 | 42.80 | 0.37% |
| Mar 6, 2025 | 42.65 | 42.65 | 42.65 | 43.36 | 42.64 | -1.54% |
| Mar 5, 2025 | 43.31 | 43.31 | 43.31 | 44.04 | 43.31 | 0.99% |
| Mar 4, 2025 | 42.89 | 42.89 | 42.89 | 43.61 | 42.89 | -1.51% |
| Mar 3, 2025 | 43.55 | 43.55 | 43.55 | 44.28 | 43.55 | -1.42% |
| Feb 28, 2025 | 44.18 | 44.18 | 44.18 | 44.92 | 44.18 | 1.61% |
| Feb 27, 2025 | 43.48 | 43.48 | 43.48 | 44.21 | 43.48 | -1.05% |
| Feb 26, 2025 | 43.94 | 43.94 | 43.94 | 44.68 | 43.94 | 0.13% |
| Feb 25, 2025 | 43.88 | 43.88 | 43.88 | 44.62 | 43.88 | -0.34% |
| Feb 24, 2025 | 44.03 | 44.03 | 44.03 | 44.77 | 44.03 | -0.36% |
| Feb 21, 2025 | 44.19 | 44.19 | 44.19 | 44.93 | 44.19 | -1.75% |
| Feb 20, 2025 | 44.98 | 44.98 | 44.98 | 45.73 | 44.98 | -0.31% |
| Feb 19, 2025 | 45.11 | 45.11 | 45.11 | 45.87 | 45.11 | 0.07% |
| Feb 18, 2025 | 45.08 | 45.08 | 45.08 | 45.84 | 45.08 | 0.68% |
| Feb 14, 2025 | 44.78 | 44.78 | 44.78 | 45.53 | 44.78 | 0.02% |
| Feb 13, 2025 | 44.77 | 44.77 | 44.77 | 45.52 | 44.77 | 0.51% |
| Feb 12, 2025 | 44.54 | 44.54 | 44.54 | 45.29 | 44.54 | -0.48% |
| Feb 11, 2025 | 44.76 | 44.76 | 44.76 | 45.51 | 44.76 | 0.33% |
| Feb 10, 2025 | 44.61 | 44.61 | 44.61 | 45.36 | 44.61 | 0.40% |
| Feb 7, 2025 | 44.44 | 44.44 | 44.44 | 45.18 | 44.43 | -0.57% |
| Feb 6, 2025 | 44.69 | 44.69 | 44.69 | 45.44 | 44.69 | 0.26% |
| Feb 5, 2025 | 44.57 | 44.57 | 44.57 | 45.32 | 44.57 | 0.91% |
| Feb 4, 2025 | 44.17 | 44.17 | 44.17 | 44.91 | 44.17 | 0.45% |
| Feb 3, 2025 | 43.97 | 43.97 | 43.97 | 44.71 | 43.97 | -0.75% |
| Jan 31, 2025 | 44.31 | 44.31 | 44.31 | 45.05 | 44.31 | -0.84% |
| Jan 30, 2025 | 44.68 | 44.68 | 44.68 | 45.43 | 44.68 | 0.49% |
| Jan 29, 2025 | 44.46 | 44.46 | 44.46 | 45.21 | 44.46 | -0.22% |
| Jan 28, 2025 | 44.56 | 44.56 | 44.56 | 45.31 | 44.56 | 0.47% |
| Jan 27, 2025 | 44.36 | 44.36 | 44.36 | 45.10 | 44.36 | -1.44% |
| Jan 24, 2025 | 45.01 | 45.01 | 45.01 | 45.76 | 45.01 | -0.37% |
| Jan 23, 2025 | 45.17 | 45.17 | 45.17 | 45.93 | 45.17 | 0.90% |
| Jan 22, 2025 | 44.77 | 44.77 | 44.77 | 45.52 | 44.77 | 0.26% |
| Jan 21, 2025 | 44.65 | 44.65 | 44.65 | 45.40 | 44.65 | 1.02% |
| Jan 17, 2025 | 44.20 | 44.20 | 44.20 | 44.94 | 44.20 | 0.83% |
| Jan 16, 2025 | 43.84 | 43.84 | 43.84 | 44.57 | 43.84 | 0.02% |