Fidelity Advisor Growth & Income Fund - Class Z (FGIZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
42.41
+0.11 (0.26%)
Jan 13, 2025, 4:00 PM EST
FGIZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | 0.54% |
| Jan 13, 2025 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | 0.26% |
| Jan 10, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -1.35% |
| Jan 8, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | 0.14% |
| Jan 7, 2025 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | -0.42% |
| Jan 6, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.63% |
| Jan 3, 2025 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | 1.09% |
| Jan 2, 2025 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | -0.02% |
| Dec 31, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | -0.09% |
| Dec 30, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | -0.96% |
| Dec 27, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | -0.79% |
| Dec 26, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | -4.75% |
| Dec 24, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 0.78% |
| Dec 23, 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | 2.21% |
| Dec 20, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -0.50% |
| Dec 19, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 0.11% |
| Dec 18, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | -2.39% |
| Dec 17, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -0.66% |
| Dec 16, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -0.04% |
| Dec 13, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 0.02% |
| Dec 12, 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | -0.68% |
| Dec 11, 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 0.13% |
| Dec 10, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | -0.41% |
| Dec 9, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.74% |
| Dec 6, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | -0.22% |
| Dec 5, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -0.24% |
| Dec 4, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.35% |
| Dec 3, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | -0.28% |
| Dec 2, 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| Nov 29, 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 0.35% |
| Nov 27, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | -0.26% |
| Nov 26, 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 0.24% |
| Nov 25, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 0.22% |
| Nov 22, 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 0.52% |
| Nov 21, 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 0.81% |
| Nov 20, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 0.15% |
| Nov 19, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 0.07% |
| Nov 18, 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 0.44% |
| Nov 15, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | -0.70% |
| Nov 14, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | -0.46% |
| Nov 13, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | -0.11% |
| Nov 12, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | -0.56% |
| Nov 11, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.37% |
| Nov 8, 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 0.31% |
| Nov 7, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 0.37% |
| Nov 6, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 2.79% |
| Nov 5, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 1.07% |
| Nov 4, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | -0.14% |
| Nov 1, 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 0.09% |
| Oct 31, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | -1.26% |
| Oct 30, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | -0.22% |
| Oct 29, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -0.20% |
| Oct 28, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | 0.07% |
| Oct 25, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -0.33% |
| Oct 24, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.11% |
| Oct 23, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -0.29% |
| Oct 22, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -0.27% |
| Oct 21, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.24% |
| Oct 18, 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 0.11% |
| Oct 17, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | 0.20% |
| Oct 16, 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 0.78% |
| Oct 15, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -0.80% |
| Oct 14, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 0.83% |
| Oct 11, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 1.11% |
| Oct 10, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | -0.20% |
| Oct 9, 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 0.59% |
| Oct 8, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 0.27% |
| Oct 7, 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | -0.43% |
| Oct 4, 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | 0.64% |
| Oct 3, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.60 | -0.25% |
| Oct 2, 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.71 | -0.16% |
| Oct 1, 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.78 | -0.68% |
| Sep 30, 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.07 | 0.43% |
| Sep 27, 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 43.88 | 0.09% |
| Sep 26, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.85 | 0.43% |
| Sep 25, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.66 | -0.45% |
| Sep 24, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.86 | 0.09% |
| Sep 23, 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.82 | 0.21% |
| Sep 20, 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.73 | -0.32% |
| Sep 19, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 43.87 | 1.50% |
| Sep 18, 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.22 | -0.23% |
| Sep 17, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.32 | 0.09% |
| Sep 16, 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.28 | 0.56% |
| Sep 13, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.04 | 0.84% |
| Sep 12, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.68 | 0.47% |
| Sep 11, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.48 | 0.59% |
| Sep 10, 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.23 | -0.05% |
| Sep 9, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.25 | 1.31% |
| Sep 6, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.70 | -1.41% |
| Sep 5, 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.30 | -0.75% |
| Sep 4, 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.62 | -0.09% |
| Sep 3, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.66 | -2.01% |
| Aug 30, 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.54 | 0.90% |
| Aug 29, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.15 | 0.30% |
| Aug 28, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.02 | -0.30% |
| Aug 27, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.15 | 0.05% |
| Aug 26, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.13 | -0.05% |
| Aug 23, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.15 | 1.14% |
| Aug 22, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.66 | -0.42% |
| Aug 21, 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.84 | 0.30% |