Fidelity Advisor Growth Strategies Fund (FGSFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
71.98
-0.13 (-0.18%)
Feb 12, 2025, 4:00 PM EST
FGSFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 28, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 1.40% |
| Feb 27, 2025 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | -2.09% |
| Feb 26, 2025 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | 1.06% |
| Feb 25, 2025 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | -1.23% |
| Feb 24, 2025 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | -3.69% |
| Feb 21, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -1.67% |
| Feb 20, 2025 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | -2.44% |
| Feb 19, 2025 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | -2.16% |
| Feb 18, 2025 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | 0.60% |
| Feb 14, 2025 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | 0.33% |
| Feb 13, 2025 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | 1.33% |
| Feb 12, 2025 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | -0.18% |
| Feb 11, 2025 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | -1.44% |
| Feb 10, 2025 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | 1.08% |
| Feb 7, 2025 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | 0.26% |
| Feb 6, 2025 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | 0.88% |
| Feb 5, 2025 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | 0.65% |
| Feb 4, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 1.50% |
| Feb 3, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -0.55% |
| Jan 31, 2025 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | -0.79% |
| Jan 30, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.13% |
| Jan 29, 2025 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | -0.23% |
| Jan 28, 2025 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | 1.72% |
| Jan 27, 2025 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | -4.06% |
| Jan 24, 2025 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | -0.35% |
| Jan 23, 2025 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | 0.49% |
| Jan 22, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | 0.87% |
| Jan 21, 2025 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | 1.83% |
| Jan 17, 2025 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | 0.85% |
| Jan 16, 2025 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | 1.06% |
| Jan 15, 2025 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | 1.93% |
| Jan 14, 2025 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | 1.69% |
| Jan 13, 2025 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | -0.03% |
| Jan 10, 2025 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | -1.51% |
| Jan 8, 2025 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | 0.24% |
| Jan 7, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -1.82% |
| Jan 6, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.09% |
| Jan 3, 2025 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | 2.32% |
| Jan 2, 2025 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | 0.86% |
| Dec 31, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | -0.81% |
| Dec 30, 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | -1.12% |
| Dec 27, 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | -1.59% |
| Dec 26, 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | -7.16% |
| Dec 24, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | 1.02% |
| Dec 23, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | 1.43% |
| Dec 20, 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | 0.15% |
| Dec 19, 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 0.15% |
| Dec 18, 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | -4.38% |
| Dec 17, 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | -1.22% |
| Dec 16, 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | 0.58% |
| Dec 13, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -0.28% |
| Dec 12, 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | -0.54% |
| Dec 11, 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | 1.38% |
| Dec 10, 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | -1.41% |
| Dec 9, 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | -3.28% |
| Dec 6, 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 0.93% |
| Dec 5, 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | -0.62% |
| Dec 4, 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 1.16% |
| Dec 3, 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | 1.06% |
| Dec 2, 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | -0.32% |
| Nov 29, 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | 0.44% |
| Nov 27, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.62% |
| Nov 26, 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | 0.39% |
| Nov 25, 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | 0.34% |
| Nov 22, 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | 1.18% |
| Nov 21, 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | 1.47% |
| Nov 20, 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | 0.25% |
| Nov 19, 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | 1.65% |
| Nov 18, 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | 0.37% |
| Nov 15, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | -0.69% |
| Nov 14, 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | -1.40% |
| Nov 13, 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | -0.66% |
| Nov 12, 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | -0.79% |
| Nov 11, 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | 0.90% |
| Nov 8, 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | 2.54% |
| Nov 7, 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | 1.61% |
| Nov 6, 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | 4.29% |
| Nov 5, 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | 2.62% |
| Nov 4, 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | 0.01% |
| Nov 1, 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | -0.40% |
| Oct 31, 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | -1.95% |
| Oct 30, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | -0.82% |
| Oct 29, 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 0.33% |
| Oct 28, 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | 0.84% |
| Oct 25, 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | -0.01% |
| Oct 24, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 0.51% |
| Oct 23, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.68% |
| Oct 22, 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | -0.85% |
| Oct 21, 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | -0.42% |
| Oct 18, 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 0.26% |
| Oct 17, 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | 0.03% |
| Oct 16, 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 0.80% |
| Oct 15, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -0.90% |