Fidelity Advisor Mega Cap Stock Fund - Class A (FGTAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.11
+0.21 (0.75%)
Jun 27, 2025, 4:00 PM EDT
FGTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.75% |
| Jun 26, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 1.05% |
| Jun 25, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.29% |
| Jun 24, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 1.03% |
| Jun 23, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.78% |
| Jun 20, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.18% |
| Jun 18, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.07% |
| Jun 17, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.51% |
| Jun 16, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.85% |
| Jun 13, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -1.17% |
| Jun 12, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.07% |
| Jun 11, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.18% |
| Jun 10, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.26% |
| Jun 9, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.18% |
| Jun 6, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 1.01% |
| Jun 5, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.22% |
| Jun 4, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.15% |
| Jun 3, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.60% |
| Jun 2, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.68% |
| May 30, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.08% |
| May 29, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.57% |
| May 28, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.26% |
| May 27, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 1.81% |
| May 23, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.50% |
| May 22, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.04% |
| May 21, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -1.25% |
| May 20, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.19% |
| May 19, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.46% |
| May 16, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.46% |
| May 15, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.15% |
| May 14, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.38% |
| May 13, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.85% |
| May 12, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 2.86% |
| May 9, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.12% |
| May 8, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.56% |
| May 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.12% |
| May 6, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.48% |
| May 5, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.32% |
| May 2, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 1.74% |
| May 1, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 1.10% |
| Apr 30, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| Apr 29, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.41% |
| Apr 28, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.08% |
| Apr 25, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.91% |
| Apr 24, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 2.07% |
| Apr 23, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 1.90% |
| Apr 22, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.52% |
| Apr 21, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -1.91% |
| Apr 17, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.22% |
| Apr 16, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -1.62% |