Fidelity Advisor Growth & Income Fund (FGJEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.66
+0.42 (0.62%)
At close: Dec 18, 2025
FGJEX 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 | 0.50% |
| Dec 10, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 1.36% |
| 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 | -0.61% |
| Nov 17, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | -1.07% |
| Nov 14, 2025 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | 0.22% |
| Nov 13, 2025 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | -1.39% |
| 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 | 0.40% |
| Nov 10, 2025 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | 1.00% |
| Nov 7, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.60% |
| Nov 6, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -0.58% |
| Nov 5, 2025 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | 0.18% |
| Nov 4, 2025 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | -0.81% |
| Nov 3, 2025 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | -0.13% |
| Oct 31, 2025 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | -0.16% |
| Oct 30, 2025 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | -1.01% |
| Oct 29, 2025 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | -0.13% |
| Oct 28, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.13% |
| Oct 27, 2025 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | 0.91% |
| Oct 24, 2025 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | 0.52% |
| Oct 23, 2025 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 0.71% |
| Oct 22, 2025 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | -0.40% |
| Oct 21, 2025 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | -0.10% |
| Oct 20, 2025 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | 0.92% |
| Oct 17, 2025 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | 0.45% |
| Oct 16, 2025 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | -0.86% |
| Oct 15, 2025 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | 0.19% |
| Oct 14, 2025 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | 0.60% |
| Oct 13, 2025 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | 1.55% |
| Oct 10, 2025 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | -2.43% |