Fidelity Advisor Growth & Income Fund (FGJEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
65.79
-1.64 (-2.43%)
Oct 10, 2025, 4:00 PM EDT
FGJEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | -2.43% |
| Oct 9, 2025 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | -0.59% |
| Oct 8, 2025 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | 0.41% |
| Oct 7, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | -0.19% |
| Oct 6, 2025 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | 0.30% |
| Oct 3, 2025 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | -0.06% |
| Oct 2, 2025 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | 0.03% |
| Oct 1, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.07% |
| Sep 30, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 0.43% |
| Sep 29, 2025 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | 0.09% |
| Sep 26, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 0.63% |
| Sep 25, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | -0.60% |
| Sep 24, 2025 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | -0.30% |
| Sep 23, 2025 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 0.01% |
| Sep 22, 2025 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | 0.18% |
| Sep 19, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 0.28% |
| Sep 18, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 0.43% |
| Sep 17, 2025 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | 0.02% |
| Sep 16, 2025 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
| Sep 15, 2025 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | 0.24% |
| Sep 12, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -6.69% |
| Sep 11, 2025 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | 0.49% |
| Sep 10, 2025 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | 0.51% |
| Sep 9, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 0.33% |
| Sep 8, 2025 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | 0.23% |
| Sep 5, 2025 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | -0.72% |
| Sep 4, 2025 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | 0.71% |
| Sep 3, 2025 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | -0.16% |
| Sep 2, 2025 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | -0.65% |
| Aug 29, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | -0.42% |
| Aug 28, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 0.10% |
| Aug 27, 2025 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | 0.44% |
| Aug 26, 2025 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | 0.58% |
| Aug 25, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | -0.44% |
| Aug 22, 2025 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | 1.41% |
| Aug 21, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | -0.11% |
| Aug 20, 2025 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | 0.03% |
| Aug 19, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -0.47% |
| Aug 18, 2025 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | 0.03% |
| Aug 15, 2025 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | -0.40% |
| Aug 14, 2025 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | 0.03% |
| Aug 13, 2025 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | 0.04% |
| Aug 12, 2025 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | 1.26% |
| Aug 11, 2025 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | -0.30% |
| Aug 8, 2025 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | 0.78% |
| Aug 7, 2025 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | -0.09% |
| Aug 6, 2025 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | 0.04% |
| Aug 5, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | -0.30% |
| Aug 4, 2025 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | 0.99% |
| Aug 1, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | -1.35% |