Fidelity Advisor Mega Cap Stock C (FGRCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.72
+0.02 (0.07%)
At close: Dec 5, 2025
FGRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.07% |
| Dec 4, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.20% |
| Dec 3, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.44% |
| Dec 2, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.75% |
| Dec 1, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.71% |
| Nov 28, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.58% |
| Nov 26, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.86% |
| Nov 25, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.66% |
| Nov 24, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 1.51% |
| Nov 21, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.74% |
| Nov 20, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -1.81% |
| Nov 19, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.52% |
| Nov 18, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -0.93% |
| Nov 17, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.86% |
| Nov 14, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.28% |
| Nov 13, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -1.56% |
| Nov 12, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.07% |
| Nov 11, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.10% |
| Nov 10, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 1.52% |
| Nov 7, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.31% |
| Nov 6, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.89% |
| Nov 5, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.27% |
| Nov 4, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -1.29% |
| Nov 3, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.14% |
| Oct 31, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.07% |
| Oct 30, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -1.37% |
| Oct 29, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.17% |
| Oct 28, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.30% |
| Oct 27, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 1.22% |
| Oct 24, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.75% |
| Oct 23, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.79% |
| Oct 22, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.31% |
| Oct 21, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.27% |
| Oct 20, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.94% |
| Oct 17, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.45% |
| Oct 16, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -0.66% |
| Oct 15, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.38% |
| Oct 14, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| Oct 13, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 1.84% |
| Oct 10, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -2.62% |
| Oct 9, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.38% |
| Oct 8, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.55% |
| Oct 7, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.21% |
| Oct 6, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.38% |
| Oct 3, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.10% |
| Oct 2, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.14% |
| Oct 1, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.10% |
| Sep 30, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.35% |
| Sep 29, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| Sep 26, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.45% |