Fidelity Advisor Mega Cap Stock A (FGTAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.85
-0.17 (-0.59%)
Aug 29, 2025, 4:00 PM EDT
FGTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 28, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.31% |
| Aug 27, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.28% |
| Aug 26, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.66% |
| Aug 25, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.24% |
| Aug 22, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 1.48% |
| Aug 21, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -0.14% |
| Aug 20, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.14% |
| Aug 19, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -0.91% |
| Aug 18, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| Aug 15, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.28% |
| Aug 14, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.17% |
| Aug 13, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.28% |
| Aug 12, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 1.30% |
| Aug 11, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -0.32% |
| Aug 8, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -1.66% |
| Aug 7, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.07% |
| Aug 6, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.38% |
| Aug 5, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.35% |
| Aug 4, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 1.26% |
| Aug 1, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -1.55% |
| Jul 31, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.34% |
| Jul 30, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.14% |
| Jul 29, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.75% |
| Jul 28, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.03% |
| Jul 25, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.38% |
| Jul 24, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.17% |
| Jul 23, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 1.57% |
| Jul 22, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.07% |
| Jul 21, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.14% |
| Jul 18, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.10% |
| Jul 17, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.28% |
| Jul 16, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.21% |
| Jul 15, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -0.35% |
| Jul 14, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.28% |
| Jul 11, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.10% |
| Jul 10, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.39% |
| Jul 9, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0.71% |
| Jul 8, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -0.04% |
| Jul 7, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.53% |
| Jul 3, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.81% |
| Jul 2, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.57% |
| Jul 1, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.32% |
| Jun 30, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 0.28% |
| 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% |