Fidelity Advisor Growth Strategies Fund (FGSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.18
-0.83 (-1.06%)
At close: Dec 1, 2025
FGSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 2, 2025 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | -0.21% |
| Dec 1, 2025 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | -1.06% |
| Nov 28, 2025 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | 0.96% |
| Nov 26, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | 0.80% |
| Nov 25, 2025 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | 1.64% |
| Nov 24, 2025 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | 1.67% |
| Nov 21, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | 1.24% |
| Nov 20, 2025 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | -2.59% |
| Nov 19, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 0.32% |
| Nov 18, 2025 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | -0.31% |
| Nov 17, 2025 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | -1.61% |
| Nov 14, 2025 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | - |
| Nov 13, 2025 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | -3.22% |
| Nov 12, 2025 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | -0.15% |
| Nov 11, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -0.75% |
| Nov 10, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 1.27% |
| Nov 7, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 1.22% |
| Nov 6, 2025 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | -1.72% |
| Nov 5, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | 0.61% |
| Nov 4, 2025 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | -1.90% |
| Nov 3, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | -0.32% |
| Oct 31, 2025 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | 1.13% |
| Oct 30, 2025 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | -2.21% |
| Oct 29, 2025 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | -0.11% |
| Oct 28, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -0.77% |
| Oct 27, 2025 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | 0.98% |
| Oct 24, 2025 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | 1.22% |
| Oct 23, 2025 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | 1.67% |
| Oct 22, 2025 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | -1.68% |
| Oct 21, 2025 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | 0.55% |
| Oct 20, 2025 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | 1.31% |
| Oct 17, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | -0.10% |
| Oct 16, 2025 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | -1.14% |
| Oct 15, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.09% |
| Oct 14, 2025 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | 0.34% |
| Oct 13, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 1.88% |
| Oct 10, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | -2.91% |
| Oct 9, 2025 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | -0.32% |
| Oct 8, 2025 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | 1.08% |
| Oct 7, 2025 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | -0.49% |
| Oct 6, 2025 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | 0.36% |
| Oct 3, 2025 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | -0.40% |
| Oct 2, 2025 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | 0.99% |
| Oct 1, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.38% |
| Sep 30, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.16% |
| Sep 29, 2025 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | 0.58% |
| Sep 26, 2025 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | 0.89% |
| Sep 25, 2025 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | -0.73% |
| Sep 24, 2025 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | -1.71% |
| Sep 23, 2025 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | -0.55% |