Fidelity Advisor Growth & Income Fund - Class C (FGIUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.87
-0.18 (-0.46%)
Feb 12, 2025, 4:00 PM EST
FGIUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | -0.43% |
| Feb 20, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | -0.33% |
| Feb 19, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.08% |
| Feb 18, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 0.67% |
| Feb 14, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 0.03% |
| Feb 13, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 0.49% |
| Feb 12, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | -0.46% |
| Feb 11, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 0.33% |
| Feb 10, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | 0.39% |
| Feb 7, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | -0.59% |
| Feb 6, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.26% |
| Feb 5, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 0.91% |
| Feb 4, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 0.44% |
| Feb 3, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | -0.75% |
| Jan 31, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | -0.85% |
| Jan 30, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.49% |
| Jan 29, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | -0.21% |
| Jan 28, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | 0.44% |
| Jan 27, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -1.45% |
| Jan 24, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | -0.38% |
| Jan 23, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 0.92% |
| Jan 22, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 0.26% |
| Jan 21, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 1.01% |
| Jan 17, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | 0.84% |
| Jan 16, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| Jan 15, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | 1.75% |
| Jan 14, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | 0.53% |
| Jan 13, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | 0.27% |
| Jan 10, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | -1.37% |
| Jan 8, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | 0.16% |
| Jan 7, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | -0.45% |
| Jan 6, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | 0.64% |
| Jan 3, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 1.10% |
| Jan 2, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | -0.05% |
| Dec 31, 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | -0.08% |
| Dec 30, 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | -0.98% |
| Dec 27, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | -0.79% |
| Dec 26, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | -5.09% |
| Dec 24, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 0.78% |
| Dec 23, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | 2.21% |
| Dec 20, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | -0.51% |
| Dec 19, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 0.10% |
| Dec 18, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | -2.40% |
| Dec 17, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.65% |
| Dec 16, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | -0.05% |
| Dec 13, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| Dec 12, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | -0.67% |
| Dec 11, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 0.12% |
| Dec 10, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.44% |
| Dec 9, 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | -0.71% |
| Dec 6, 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | -0.24% |
| Dec 5, 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | -0.24% |
| Dec 4, 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | 0.37% |
| Dec 3, 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | -0.29% |
| Dec 2, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Nov 29, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 0.34% |
| Nov 27, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.27% |
| Nov 26, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | 0.22% |
| Nov 25, 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | 0.22% |
| Nov 22, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 0.54% |
| Nov 21, 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | 0.77% |
| Nov 20, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.17% |
| Nov 19, 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | 0.05% |
| Nov 18, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | 0.45% |
| Nov 15, 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | -0.72% |
| Nov 14, 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | -0.44% |
| Nov 13, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.12% |
| Nov 12, 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -0.59% |
| Nov 11, 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | 0.39% |
| Nov 8, 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | 0.30% |
| Nov 7, 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | 0.37% |
| Nov 6, 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | 2.79% |
| Nov 5, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 1.05% |
| Nov 4, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | -0.13% |
| Nov 1, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.08% |
| Oct 31, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | -1.27% |
| Oct 30, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | -0.23% |
| Oct 29, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | -0.20% |
| Oct 28, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | 0.05% |
| Oct 25, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | -0.35% |
| Oct 24, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 0.13% |
| Oct 23, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -0.28% |
| Oct 22, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | -0.28% |
| Oct 21, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | -0.25% |
| Oct 18, 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 0.10% |
| Oct 17, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 0.20% |
| Oct 16, 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 0.76% |
| Oct 15, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | -0.80% |
| Oct 14, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 0.83% |
| Oct 11, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.12% |
| Oct 10, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | -0.20% |
| Oct 9, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 0.56% |
| Oct 8, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 0.28% |
| Oct 7, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | -0.44% |
| Oct 4, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 0.85% |
| Oct 3, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.70 | -0.28% |
| Oct 2, 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.81 | -0.13% |
| Oct 1, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.86 | -0.69% |
| Sep 30, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.13 | 0.41% |
| Sep 27, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 38.97 | 0.08% |