Fidelity Advisor Growth & Income Fund (FGJDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
69.24
+0.58 (0.84%)
At close: Dec 19, 2025
FGJDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | 0.84% |
| Dec 18, 2025 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | 0.62% |
| Dec 17, 2025 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | -0.87% |
| Dec 16, 2025 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | -0.56% |
| Dec 15, 2025 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | -0.01% |
| Dec 12, 2025 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | -0.73% |
| Dec 11, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 0.52% |
| Dec 10, 2025 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | 1.34% |
| Dec 9, 2025 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | -0.22% |
| Dec 8, 2025 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | -0.13% |
| Dec 5, 2025 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | -0.06% |
| Dec 4, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 0.15% |
| Dec 3, 2025 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | 0.66% |
| Dec 2, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 0.50% |
| Dec 1, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | -0.73% |
| Nov 28, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 0.57% |
| Nov 26, 2025 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | 0.91% |
| Nov 25, 2025 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | 0.79% |
| Nov 24, 2025 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | 0.98% |
| Nov 21, 2025 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | 0.98% |
| Nov 20, 2025 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | -1.58% |
| Nov 19, 2025 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | 0.24% |
| Nov 18, 2025 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | -0.63% |
| Nov 17, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | -1.05% |
| Nov 14, 2025 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | 0.21% |
| Nov 13, 2025 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | -1.38% |
| Nov 12, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 0.18% |
| Nov 11, 2025 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | 0.38% |
| Nov 10, 2025 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | 1.01% |
| Nov 7, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.58% |
| Nov 6, 2025 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | -0.58% |
| Nov 5, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.18% |
| Nov 4, 2025 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | -0.80% |
| Nov 3, 2025 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | -0.15% |
| Oct 31, 2025 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | -0.16% |
| Oct 30, 2025 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | -0.99% |
| Oct 29, 2025 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | -0.15% |
| Oct 28, 2025 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | -0.13% |
| Oct 27, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 0.91% |
| Oct 24, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | 0.53% |
| Oct 23, 2025 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 0.70% |
| Oct 22, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | -0.38% |
| Oct 21, 2025 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | -0.12% |
| Oct 20, 2025 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | 0.92% |
| Oct 17, 2025 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | 0.45% |
| Oct 16, 2025 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | -0.86% |
| Oct 15, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 0.19% |
| Oct 14, 2025 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | 0.60% |
| Oct 13, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | 1.55% |
| Oct 10, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -2.43% |