Fidelity Advisor Growth & Income Fund (FGJDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
70.05
+0.60 (0.86%)
At close: Jan 9, 2026
FGJDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 9, 2026 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 0.86% |
| Jan 8, 2026 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 0.20% |
| Jan 7, 2026 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | -0.93% |
| Jan 6, 2026 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 0.43% |
| Jan 5, 2026 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | 0.81% |
| Jan 2, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 1.26% |
| Dec 31, 2025 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | -0.67% |
| Dec 30, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.03% |
| Dec 29, 2025 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | -0.20% |
| Dec 26, 2025 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | -2.01% |
| Dec 24, 2025 | 68.86 | 68.86 | 68.86 | 70.27 | 68.86 | 0.33% |
| Dec 23, 2025 | 68.63 | 68.63 | 68.63 | 70.04 | 68.63 | 0.42% |
| Dec 22, 2025 | 68.35 | 68.35 | 68.35 | 69.75 | 68.35 | 0.74% |
| Dec 19, 2025 | 67.85 | 67.85 | 67.85 | 69.24 | 67.85 | 0.84% |
| Dec 18, 2025 | 67.28 | 67.28 | 67.28 | 68.66 | 67.28 | 0.62% |
| Dec 17, 2025 | 66.87 | 66.87 | 66.87 | 68.24 | 66.87 | -0.87% |
| Dec 16, 2025 | 67.46 | 67.46 | 67.46 | 68.84 | 67.46 | -0.56% |
| Dec 15, 2025 | 67.84 | 67.84 | 67.84 | 69.23 | 67.84 | -0.01% |
| Dec 12, 2025 | 67.85 | 67.85 | 67.85 | 69.24 | 67.85 | -0.73% |
| Dec 11, 2025 | 68.35 | 68.35 | 68.35 | 69.75 | 68.35 | 0.52% |
| Dec 10, 2025 | 68.00 | 68.00 | 68.00 | 69.39 | 68.00 | 1.34% |
| Dec 9, 2025 | 67.10 | 67.10 | 67.10 | 68.47 | 67.10 | -0.22% |
| Dec 8, 2025 | 67.24 | 67.24 | 67.24 | 68.62 | 67.24 | -0.13% |
| Dec 5, 2025 | 67.33 | 67.33 | 67.33 | 68.71 | 67.33 | -0.06% |
| Dec 4, 2025 | 67.37 | 67.37 | 67.37 | 68.75 | 67.37 | 0.15% |
| Dec 3, 2025 | 67.27 | 67.27 | 67.27 | 68.65 | 67.27 | 0.66% |
| Dec 2, 2025 | 66.83 | 66.83 | 66.83 | 68.20 | 66.83 | 0.50% |
| Dec 1, 2025 | 66.50 | 66.50 | 66.50 | 67.86 | 66.50 | -0.73% |
| Nov 28, 2025 | 66.99 | 66.99 | 66.99 | 68.36 | 66.99 | 0.57% |
| Nov 26, 2025 | 66.61 | 66.61 | 66.61 | 67.97 | 66.61 | 0.91% |
| Nov 25, 2025 | 66.01 | 66.01 | 66.01 | 67.36 | 66.01 | 0.79% |
| Nov 24, 2025 | 65.49 | 65.49 | 65.49 | 66.83 | 65.49 | 0.98% |
| Nov 21, 2025 | 64.85 | 64.85 | 64.85 | 66.18 | 64.85 | 0.98% |
| Nov 20, 2025 | 64.22 | 64.22 | 64.22 | 65.54 | 64.22 | -1.58% |
| Nov 19, 2025 | 65.25 | 65.25 | 65.25 | 66.59 | 65.25 | 0.24% |
| Nov 18, 2025 | 65.10 | 65.10 | 65.10 | 66.43 | 65.10 | -0.63% |
| Nov 17, 2025 | 65.51 | 65.51 | 65.51 | 66.85 | 65.51 | -1.05% |
| Nov 14, 2025 | 66.20 | 66.20 | 66.20 | 67.56 | 66.20 | 0.21% |
| Nov 13, 2025 | 66.07 | 66.07 | 66.07 | 67.42 | 66.07 | -1.38% |
| Nov 12, 2025 | 66.99 | 66.99 | 66.99 | 68.36 | 66.99 | 0.18% |
| Nov 11, 2025 | 66.87 | 66.87 | 66.87 | 68.24 | 66.87 | 0.38% |
| Nov 10, 2025 | 66.62 | 66.62 | 66.62 | 67.98 | 66.61 | 1.01% |
| Nov 7, 2025 | 65.95 | 65.95 | 65.95 | 67.30 | 65.95 | 0.58% |
| Nov 6, 2025 | 65.57 | 65.57 | 65.57 | 66.91 | 65.57 | -0.58% |
| Nov 5, 2025 | 65.95 | 65.95 | 65.95 | 67.30 | 65.95 | 0.18% |
| Nov 4, 2025 | 65.83 | 65.83 | 65.83 | 67.18 | 65.83 | -0.80% |
| Nov 3, 2025 | 66.36 | 66.36 | 66.36 | 67.72 | 66.36 | -0.15% |
| Oct 31, 2025 | 66.46 | 66.46 | 66.46 | 67.82 | 66.46 | -0.16% |
| Oct 30, 2025 | 66.57 | 66.57 | 66.57 | 67.93 | 66.57 | -0.99% |
| Oct 29, 2025 | 67.23 | 67.23 | 67.23 | 68.61 | 67.23 | -0.15% |