Fidelity Advisor Growth Strategies Fund (FGSJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.51
-2.80 (-3.98%)
Feb 21, 2025, 4:00 PM EST
FGSJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 3, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | 1.29% |
| Feb 28, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | 1.41% |
| Feb 27, 2025 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | -2.09% |
| Feb 26, 2025 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | 1.06% |
| Feb 25, 2025 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | -1.25% |
| Feb 24, 2025 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | -3.69% |
| Feb 21, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | -1.66% |
| Feb 20, 2025 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | -2.43% |
| Feb 19, 2025 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | -2.16% |
| Feb 18, 2025 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | 0.59% |
| Feb 14, 2025 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | 0.34% |
| Feb 13, 2025 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | 1.33% |
| Feb 12, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | -0.18% |
| Feb 11, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | -1.43% |
| Feb 10, 2025 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | 1.08% |
| Feb 7, 2025 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | 0.26% |
| Feb 6, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | 0.88% |
| Feb 5, 2025 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | 0.65% |
| Feb 4, 2025 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | 1.51% |
| Feb 3, 2025 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | -0.55% |
| Jan 31, 2025 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | -0.79% |
| Jan 30, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | 1.11% |
| Jan 29, 2025 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | -0.21% |
| Jan 28, 2025 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | 1.70% |
| Jan 27, 2025 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | -4.05% |
| Jan 24, 2025 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | -0.40% |
| Jan 23, 2025 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | 0.50% |
| Jan 22, 2025 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | 0.87% |
| Jan 21, 2025 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | 1.82% |
| Jan 17, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | 0.85% |
| Jan 16, 2025 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | 1.06% |
| Jan 15, 2025 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | 1.94% |
| Jan 14, 2025 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | 1.67% |
| Jan 13, 2025 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | -0.02% |
| Jan 10, 2025 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | -1.51% |
| Jan 8, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 0.24% |
| Jan 7, 2025 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | -1.84% |
| Jan 6, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 0.09% |
| Jan 3, 2025 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | 2.33% |
| Jan 2, 2025 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | 0.86% |
| Dec 31, 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | -0.81% |
| Dec 30, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -1.12% |
| Dec 27, 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | -1.59% |
| Dec 26, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | -7.16% |
| Dec 24, 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 1.02% |
| Dec 23, 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 1.43% |
| Dec 20, 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | 0.15% |
| Dec 19, 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | 0.17% |
| Dec 18, 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | -4.39% |
| Dec 17, 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -1.22% |
| Dec 16, 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 0.59% |
| Dec 13, 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | -0.29% |
| Dec 12, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | -0.54% |
| Dec 11, 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | 1.39% |
| Dec 10, 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | -1.41% |
| Dec 9, 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | -3.29% |
| Dec 6, 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | 0.94% |
| Dec 5, 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | -0.62% |
| Dec 4, 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | 1.15% |
| Dec 3, 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 1.06% |
| Dec 2, 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | -0.32% |
| Nov 29, 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | 0.44% |
| Nov 27, 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | -0.61% |
| Nov 26, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.39% |
| Nov 25, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.32% |
| Nov 22, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 1.18% |
| Nov 21, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 1.48% |
| Nov 20, 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | 0.25% |
| Nov 19, 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 1.65% |
| Nov 18, 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | 0.37% |
| Nov 15, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | -0.69% |
| Nov 14, 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | -1.40% |
| Nov 13, 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | -0.66% |
| Nov 12, 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | -0.79% |
| Nov 11, 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | 0.90% |
| Nov 8, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 2.55% |
| Nov 7, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | 1.61% |
| Nov 6, 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | 4.29% |
| Nov 5, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 2.62% |
| Nov 4, 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | 0.01% |
| Nov 1, 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | -0.40% |
| Oct 31, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | -1.95% |
| Oct 30, 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | -0.82% |
| Oct 29, 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | 0.33% |
| Oct 28, 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | 0.84% |
| Oct 25, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | -0.01% |
| Oct 24, 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 0.51% |
| Oct 23, 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | -0.68% |
| Oct 22, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | -0.83% |
| 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 | -0.92% |