Fidelity Advisor Small Cap Growth Z (FIDGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.15
+0.55 (1.54%)
Sep 12, 2025, 8:09 AM EDT
FIDGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -5.12% |
| Sep 11, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 1.54% |
| Sep 10, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| Sep 9, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% |
| Sep 8, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.51% |
| Sep 5, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 0.65% |
| Sep 4, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 1.55% |
| Sep 3, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -0.11% |
| Sep 2, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -0.20% |
| Aug 29, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -1.10% |
| Aug 28, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 0.60% |
| Aug 27, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 0.34% |
| Aug 26, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 1.13% |
| Aug 25, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -0.94% |
| Aug 22, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 2.97% |
| Aug 21, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.41% |
| Aug 20, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -0.32% |
| Aug 19, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -1.65% |
| Aug 18, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 0.41% |
| Aug 15, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.35% |
| Aug 14, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | -1.40% |
| Aug 13, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 1.51% |
| Aug 12, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 3.02% |
| Aug 11, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | -0.36% |
| Aug 8, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -0.06% |
| Aug 7, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | -0.71% |
| Aug 6, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -0.56% |
| Aug 5, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.21% |
| Aug 4, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | 1.86% |
| Aug 1, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | -1.86% |
| Jul 31, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -1.05% |
| Jul 30, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.50% |
| Jul 29, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | -0.29% |
| Jul 28, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -0.15% |
| Jul 25, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 0.82% |
| Jul 24, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.96% |
| Jul 23, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 1.39% |
| Jul 22, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | 0.03% |
| Jul 21, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -0.53% |
| Jul 18, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | -0.56% |
| Jul 17, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 1.15% |
| Jul 16, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 0.83% |
| Jul 15, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -1.32% |
| Jul 14, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.86% |
| Jul 11, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | -1.32% |
| Jul 10, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 0.06% |
| Jul 9, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 1.37% |
| Jul 8, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 0.15% |
| Jul 7, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | -1.00% |
| Jul 3, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 1.10% |