Fidelity Advisor Growth & Income Fund - Class M (FGITX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
42.80
+0.33 (0.78%)
Oct 4, 2024, 9:30 AM EDT
FGITX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | 1.12% |
| Oct 10, 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | -0.21% |
| Oct 9, 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | 0.56% |
| Oct 8, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 0.31% |
| Oct 7, 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | -0.44% |
| Oct 4, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.78% |
| Oct 3, 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.39 | -0.28% |
| Oct 2, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.51 | -0.14% |
| Oct 1, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.57 | -0.68% |
| Sep 30, 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.86 | 0.42% |
| Sep 27, 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.68 | 0.07% |
| Sep 26, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.65 | 0.45% |
| Sep 25, 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.46 | -0.47% |
| Sep 24, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.66 | 0.09% |
| Sep 23, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.62 | 0.21% |
| Sep 20, 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.53 | -0.33% |
| Sep 19, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.67 | 1.50% |
| Sep 18, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.04 | -0.21% |
| Sep 17, 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.13 | 0.09% |
| Sep 16, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.09 | 0.52% |
| Sep 13, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.87 | 0.84% |
| Sep 12, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.52 | 0.48% |
| Sep 11, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.32 | 0.58% |
| Sep 10, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.08 | -0.05% |
| Sep 9, 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.10 | 1.30% |
| Sep 6, 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.57 | -1.43% |
| Sep 5, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.16 | -0.75% |
| Sep 4, 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.47 | -0.07% |
| Sep 3, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.50 | -2.03% |
| Aug 30, 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.36 | 0.90% |
| Aug 29, 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 41.98 | 0.29% |
| Aug 28, 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.86 | -0.31% |
| Aug 27, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 41.99 | 0.07% |
| Aug 26, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 41.96 | -0.05% |
| Aug 23, 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 41.98 | 1.13% |
| Aug 22, 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.51 | -0.41% |
| Aug 21, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.68 | 0.29% |
| Aug 20, 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.56 | -0.60% |
| Aug 19, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.81 | 0.75% |
| Aug 16, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.50 | 0.22% |
| Aug 15, 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.41 | 1.42% |
| Aug 14, 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.83 | 0.49% |
| Aug 13, 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.63 | 1.39% |
| Aug 12, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.07 | -0.07% |
| Aug 9, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.10 | 0.40% |
| Aug 8, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 39.94 | 1.88% |
| Aug 7, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.20 | -0.38% |
| Aug 6, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.35 | 0.84% |
| Aug 5, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.02 | -2.49% |
| Aug 2, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.02 | -1.79% |
| Aug 1, 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.75 | -1.61% |
| Jul 31, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.42 | 1.12% |
| Jul 30, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 40.96 | -0.27% |
| Jul 29, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.07 | -0.22% |
| Jul 26, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.16 | 1.38% |
| Jul 25, 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.60 | -0.15% |
| Jul 24, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.66 | -1.69% |
| Jul 23, 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.36 | 0.10% |
| Jul 22, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.32 | 0.83% |
| Jul 19, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 40.98 | -0.61% |
| Jul 18, 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.23 | -0.86% |
| Jul 17, 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.59 | -0.90% |
| Jul 16, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 41.97 | 1.30% |
| Jul 15, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.43 | 0.36% |
| Jul 12, 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.28 | 0.17% |
| Jul 11, 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.21 | -0.27% |
| Jul 10, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.32 | 1.00% |
| Jul 9, 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.91 | -0.10% |
| Jul 8, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 40.95 | 0.02% |
| Jul 5, 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 40.94 | -0.32% |
| Jul 3, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 40.98 | 0.54% |
| Jul 2, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.76 | 0.49% |
| Jul 1, 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.56 | 0.15% |
| Jun 28, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.50 | - |
| Jun 27, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.50 | -0.02% |
| Jun 26, 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.51 | 0.02% |
| Jun 25, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.50 | -0.25% |
| Jun 24, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.60 | 0.22% |
| Jun 21, 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.51 | -0.34% |
| Jun 20, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.65 | - |
| Jun 18, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.65 | 0.57% |
| Jun 17, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.42 | 0.69% |
| Jun 14, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.15 | -0.32% |
| Jun 13, 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.27 | -0.17% |
| Jun 12, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.34 | 0.95% |
| Jun 11, 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 39.97 | -0.27% |
| Jun 10, 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.08 | 0.30% |
| Jun 7, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 39.96 | -0.15% |
| Jun 6, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.02 | -0.20% |
| Jun 5, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.10 | 0.88% |
| Jun 4, 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.75 | -0.25% |
| Jun 3, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 39.85 | -0.37% |
| May 31, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.00 | 1.18% |
| May 30, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.53 | -0.23% |
| May 29, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.62 | -1.07% |
| May 28, 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.05 | - |
| May 24, 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.05 | 0.65% |
| May 23, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.79 | -0.75% |
| May 22, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.09 | -0.40% |
| May 21, 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.25 | 0.22% |