Fidelity Advisor Growth & Income Fund - Class Z (FGIZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
44.65
-0.15 (-0.33%)
Oct 25, 2024, 4:00 PM EDT
FGIZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 20, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.71 | -0.60% |
| Aug 19, 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 42.97 | 0.75% |
| Aug 16, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.65 | 0.21% |
| Aug 15, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.56 | 1.43% |
| Aug 14, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 41.96 | 0.50% |
| Aug 13, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.75 | 1.40% |
| Aug 12, 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.17 | -0.07% |
| Aug 9, 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.20 | 0.41% |
| Aug 8, 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.03 | 1.88% |
| Aug 7, 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.28 | -0.39% |
| Aug 6, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.44 | 0.87% |
| Aug 5, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.09 | -2.50% |
| Aug 2, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.11 | -1.79% |
| Aug 1, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.86 | -1.59% |
| Jul 31, 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.54 | 1.09% |
| Jul 30, 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.08 | -0.24% |
| Jul 29, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.18 | -0.24% |
| Jul 26, 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.28 | 1.39% |
| Jul 25, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.70 | -0.14% |
| Jul 24, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.76 | -1.69% |
| Jul 23, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.48 | 0.09% |
| Jul 22, 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.44 | 0.83% |
| Jul 19, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.09 | -0.59% |
| Jul 18, 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.34 | -0.86% |
| Jul 17, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.71 | -0.92% |
| Jul 16, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.11 | 1.31% |
| Jul 15, 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.55 | 0.38% |
| Jul 12, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.39 | 0.16% |
| Jul 11, 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.32 | -0.26% |
| Jul 10, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.43 | 1.00% |
| Jul 9, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.01 | -0.09% |
| Jul 8, 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.05 | 0.05% |
| Jul 5, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.03 | -0.47% |
| Jul 3, 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.08 | 0.55% |
| Jul 2, 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 41.85 | 0.48% |
| Jul 1, 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.65 | 0.14% |
| Jun 28, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.59 | 0.02% |
| Jun 27, 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.58 | -0.05% |
| Jun 26, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.60 | 0.05% |
| Jun 25, 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.58 | -0.24% |
| Jun 24, 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.68 | 0.21% |
| Jun 21, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.59 | -0.33% |
| Jun 20, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 41.73 | - |
| Jun 18, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 41.73 | 0.57% |
| Jun 17, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.49 | 0.70% |
| Jun 14, 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.20 | -0.34% |
| Jun 13, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.34 | -0.17% |
| Jun 12, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.41 | 0.94% |
| Jun 11, 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.03 | -0.24% |
| Jun 10, 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.13 | 0.29% |
| Jun 7, 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.01 | -0.15% |
| Jun 6, 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.07 | -0.22% |
| Jun 5, 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.16 | 0.90% |