Fidelity Advisor Growth Strategies Fund (FGSGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
65.88
+0.91 (1.40%)
Feb 28, 2025, 4:00 PM EST
FGSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 3, 2025 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | 1.29% |
| Feb 28, 2025 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | 1.40% |
| Feb 27, 2025 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | -2.09% |
| Feb 26, 2025 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | 1.07% |
| Feb 25, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | -1.23% |
| Feb 24, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | -3.69% |
| Feb 21, 2025 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | -1.67% |
| Feb 20, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -2.43% |
| Feb 19, 2025 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | -2.16% |
| Feb 18, 2025 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | 0.59% |
| Feb 14, 2025 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | 0.33% |
| Feb 13, 2025 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | 1.34% |
| Feb 12, 2025 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | -0.18% |
| Feb 11, 2025 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | -1.45% |
| Feb 10, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 1.08% |
| Feb 7, 2025 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | 0.26% |
| Feb 6, 2025 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | 0.88% |
| Feb 5, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.65% |
| Feb 4, 2025 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | 1.51% |
| Feb 3, 2025 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | -0.57% |
| Jan 31, 2025 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | -0.79% |
| Jan 30, 2025 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | 1.13% |
| Jan 29, 2025 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | -0.23% |
| Jan 28, 2025 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | 1.71% |
| Jan 27, 2025 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | -4.05% |
| Jan 24, 2025 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | -0.36% |
| Jan 23, 2025 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | 0.50% |
| Jan 22, 2025 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 0.86% |
| Jan 21, 2025 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | 1.83% |
| Jan 17, 2025 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 0.85% |
| Jan 16, 2025 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | 1.06% |
| Jan 15, 2025 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | 1.93% |
| Jan 14, 2025 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | 1.67% |
| Jan 13, 2025 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | -0.02% |
| Jan 10, 2025 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | -1.51% |
| Jan 8, 2025 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | 0.24% |
| Jan 7, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -1.84% |
| Jan 6, 2025 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | 0.09% |
| Jan 3, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 2.32% |
| Jan 2, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | 0.86% |
| Dec 31, 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | -0.81% |
| Dec 30, 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | -1.12% |
| Dec 27, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | -1.59% |
| Dec 26, 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | -7.17% |
| Dec 24, 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | 1.02% |
| Dec 23, 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | 1.43% |
| Dec 20, 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | 0.15% |
| Dec 19, 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | 0.15% |
| Dec 18, 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | -4.40% |
| Dec 17, 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | -1.21% |
| Dec 16, 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 0.58% |
| Dec 13, 2024 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | -0.29% |
| Dec 12, 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | -0.54% |
| Dec 11, 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | 1.38% |
| Dec 10, 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -1.41% |
| Dec 9, 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | -3.28% |
| Dec 6, 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | 0.93% |
| Dec 5, 2024 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | -0.62% |
| Dec 4, 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | 1.16% |
| Dec 3, 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | 1.06% |
| Dec 2, 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | -0.32% |
| Nov 29, 2024 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | 0.44% |
| Nov 27, 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | -0.62% |
| Nov 26, 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 0.39% |
| Nov 25, 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | 0.33% |
| Nov 22, 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 1.18% |
| Nov 21, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.47% |
| Nov 20, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 0.27% |
| Nov 19, 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 1.63% |
| Nov 18, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.37% |
| Nov 15, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | -0.69% |
| Nov 14, 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | -1.40% |
| Nov 13, 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | -0.66% |
| Nov 12, 2024 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | -0.79% |
| Nov 11, 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | 0.90% |
| Nov 8, 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | 2.54% |
| Nov 7, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | 1.59% |
| Nov 6, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 4.29% |
| Nov 5, 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | 2.64% |
| Nov 4, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| Nov 1, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -0.40% |
| Oct 31, 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | -1.95% |
| Oct 30, 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | -0.82% |
| Oct 29, 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | 0.33% |
| Oct 28, 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | 0.84% |
| Oct 25, 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | -0.01% |
| Oct 24, 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | 0.51% |
| Oct 23, 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | -0.68% |
| Oct 22, 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | -0.85% |
| Oct 21, 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | -0.42% |
| Oct 18, 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 0.26% |
| Oct 17, 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | 0.03% |
| Oct 16, 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | 0.80% |
| Oct 15, 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | -0.92% |