Fidelity Advisor Mega Cap Stock A (FGTAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.32
-0.03 (-0.10%)
Oct 31, 2025, 4:00 PM EDT
FGTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -1.36% |
| Oct 29, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.16% |
| Oct 28, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.33% |
| Oct 27, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 1.22% |
| Oct 24, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.77% |
| Oct 23, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.81% |
| Oct 22, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.30% |
| Oct 21, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.27% |
| Oct 20, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.91% |
| Oct 17, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.47% |
| Oct 16, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.64% |
| Oct 15, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.34% |
| Oct 14, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.03% |
| Oct 13, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 1.86% |
| Oct 10, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -2.64% |
| Oct 9, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.33% |
| Oct 8, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.50% |
| Oct 7, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.17% |
| Oct 6, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.37% |
| Oct 3, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.13% |
| Oct 2, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.10% |
| Oct 1, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.13% |
| Sep 30, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.34% |
| Sep 29, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.03% |
| Sep 26, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.48% |
| Sep 25, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.47% |
| Sep 24, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.37% |
| Sep 23, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.24% |
| Sep 22, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.30% |
| Sep 19, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.37% |
| Sep 18, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.61% |
| Sep 17, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.17% |
| Sep 16, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| Sep 15, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.55% |
| Sep 12, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.10% |
| Sep 11, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.24% |
| Sep 10, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.69% |
| Sep 9, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.62% |
| Sep 8, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.31% |
| Sep 5, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -0.69% |
| Sep 4, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.77% |
| Sep 3, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.24% |
| Sep 2, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.69% |
| Aug 29, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.59% |
| 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% |