Fidelity Advisor Growth Strategies Fund (FGSLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
65.13
-1.39 (-2.09%)
Feb 27, 2025, 9:30 AM EST
FGSLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 3, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 1.29% |
| Feb 28, 2025 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 1.41% |
| Feb 27, 2025 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | -2.09% |
| Feb 26, 2025 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | 1.06% |
| Feb 25, 2025 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | -1.25% |
| Feb 24, 2025 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | -3.68% |
| Feb 21, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -1.66% |
| Feb 20, 2025 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | -2.44% |
| Feb 19, 2025 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | -2.16% |
| Feb 18, 2025 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | 0.60% |
| Feb 14, 2025 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | 0.34% |
| Feb 13, 2025 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | 1.33% |
| Feb 12, 2025 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | -0.19% |
| Feb 11, 2025 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | -1.43% |
| Feb 10, 2025 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | 1.08% |
| Feb 7, 2025 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | 0.28% |
| Feb 6, 2025 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | 0.88% |
| Feb 5, 2025 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | 0.65% |
| Feb 4, 2025 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | 1.51% |
| Feb 3, 2025 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | -0.55% |
| Jan 31, 2025 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | -0.79% |
| Jan 30, 2025 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | 1.12% |
| Jan 29, 2025 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | -0.23% |
| Jan 28, 2025 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | 1.72% |
| Jan 27, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | -4.06% |
| Jan 24, 2025 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | -0.35% |
| Jan 23, 2025 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | 0.49% |
| Jan 22, 2025 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | 0.87% |
| Jan 21, 2025 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | 1.82% |
| Jan 17, 2025 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | 0.86% |
| Jan 16, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | 1.06% |
| Jan 15, 2025 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 1.94% |
| Jan 14, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 1.67% |
| Jan 13, 2025 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | -0.02% |
| Jan 10, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | -1.53% |
| Jan 8, 2025 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | 0.25% |
| Jan 7, 2025 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | -1.84% |
| Jan 6, 2025 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | 0.09% |
| Jan 3, 2025 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | 2.33% |
| Jan 2, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 0.86% |
| Dec 31, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | -0.81% |
| Dec 30, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | -1.12% |
| Dec 27, 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | -1.58% |
| Dec 26, 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | -7.16% |
| Dec 24, 2024 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | 1.04% |
| Dec 23, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | 1.43% |
| Dec 20, 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | 0.15% |
| Dec 19, 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | 0.15% |
| Dec 18, 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | -4.39% |
| Dec 17, 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | -1.21% |
| Dec 16, 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | 0.58% |
| Dec 13, 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | -0.28% |
| Dec 12, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | -0.54% |
| Dec 11, 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | 1.38% |
| Dec 10, 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | -1.41% |
| Dec 9, 2024 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | -3.27% |
| Dec 6, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 0.93% |
| Dec 5, 2024 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | -0.62% |
| Dec 4, 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 1.17% |
| Dec 3, 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 1.06% |
| Dec 2, 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | -0.34% |
| Nov 29, 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | 0.45% |
| Nov 27, 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | -0.62% |
| Nov 26, 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | 0.40% |
| Nov 25, 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | 0.32% |
| Nov 22, 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | 1.18% |
| Nov 21, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | 1.48% |
| Nov 20, 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 0.25% |
| Nov 19, 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | 1.65% |
| Nov 18, 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 0.37% |
| Nov 15, 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | -0.69% |
| Nov 14, 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | -1.40% |
| Nov 13, 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | -0.66% |
| Nov 12, 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | -0.79% |
| Nov 11, 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | 0.90% |
| Nov 8, 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | 2.55% |
| Nov 7, 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | 1.61% |
| Nov 6, 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | 4.29% |
| Nov 5, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | 2.64% |
| Nov 4, 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| Nov 1, 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | -0.38% |
| Oct 31, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | -1.97% |
| Oct 30, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -0.82% |
| Oct 29, 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | 0.35% |
| 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 | -0.85% |
| Oct 21, 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | -0.42% |
| Oct 18, 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | 0.27% |
| 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% |