Fidelity Advisor Small Cap Growth Fund - Class Z (FIDGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.79
+0.03 (0.10%)
May 9, 2025, 8:04 PM EDT
FIDGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.10% |
| May 8, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 1.62% |
| May 7, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.17% |
| May 6, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -1.50% |
| May 5, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.52% |
| May 2, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 2.46% |
| May 1, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.50% |
| Apr 30, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.20% |
| Apr 29, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.70% |
| Apr 28, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.30% |
| Apr 25, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.20% |
| Apr 24, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 2.35% |
| Apr 23, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 1.97% |
| Apr 22, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 2.38% |
| Apr 21, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -2.60% |
| Apr 17, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.49% |
| Apr 16, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -1.36% |
| Apr 15, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.17% |
| Apr 14, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 1.24% |
| Apr 11, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 2.09% |
| Apr 10, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -4.18% |
| Apr 9, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 9.69% |
| Apr 8, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -2.51% |
| Apr 7, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.33% |
| Apr 4, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -5.10% |
| Apr 3, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -6.50% |
| Apr 2, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 1.86% |
| Apr 1, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.10% |
| Mar 31, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.46% |
| Mar 28, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -2.14% |
| Mar 27, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.83% |
| Mar 26, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -1.80% |
| Mar 25, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | -0.50% |
| Mar 24, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 3.27% |
| Mar 21, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -0.52% |
| Mar 20, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.61% |
| Mar 19, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 2.06% |
| Mar 18, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.16% |
| Mar 17, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 1.28% |
| Mar 14, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 2.48% |
| Mar 13, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -1.94% |
| Mar 12, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.80% |
| Mar 11, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 1.28% |
| Mar 10, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -3.37% |
| Mar 7, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | -0.19% |
| Mar 6, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -2.95% |
| Mar 5, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 1.24% |
| Mar 4, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -1.10% |
| Mar 3, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -3.23% |
| Feb 28, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 1.42% |