Fidelity Advisor Small Cap Growth Fund - Class Z (FIDGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.67
+0.20 (0.58%)
Dec 27, 2024, 8:06 AM EST
FIDGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 0.58% |
| Dec 24, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 1.03% |
| Dec 23, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 1.16% |
| Dec 20, 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | -0.33% |
| Dec 19, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | 0.12% |
| Dec 18, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -4.17% |
| Dec 17, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | -1.18% |
| Dec 16, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 0.82% |
| Dec 13, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.87% |
| Dec 12, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | -1.81% |
| Dec 11, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 0.83% |
| Dec 10, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | -0.55% |
| Dec 9, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | -1.41% |
| Dec 6, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 0.60% |
| Dec 5, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | -1.38% |
| Dec 4, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 0.76% |
| Dec 3, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.16% |
| Dec 2, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | -0.24% |
| Nov 29, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.38% |
| Nov 27, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | -0.19% |
| Nov 26, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -0.22% |
| Nov 25, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 1.23% |
| Nov 22, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 1.36% |
| Nov 21, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 1.75% |
| Nov 20, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.20% |
| Nov 19, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 1.35% |
| Nov 18, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.03% |
| Nov 15, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -1.72% |
| Nov 14, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -1.58% |
| Nov 13, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | -1.07% |
| Nov 12, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -1.54% |
| Nov 11, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 0.93% |
| Nov 8, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 1.10% |
| Nov 7, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.50% |
| Nov 6, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 4.49% |
| Nov 5, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 1.71% |
| Nov 4, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 0.35% |
| Nov 1, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 0.74% |
| Oct 31, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | -1.41% |
| Oct 30, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -0.50% |
| Oct 29, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -0.12% |
| Oct 28, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 1.09% |
| Oct 25, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | -0.35% |
| Oct 24, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 0.21% |
| Oct 23, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -0.91% |
| Oct 22, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -0.78% |
| Oct 21, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -1.00% |
| Oct 18, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
| Oct 17, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | -0.23% |
| Oct 16, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 1.39% |
| Oct 15, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | -0.32% |
| Oct 14, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 0.76% |
| Oct 11, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 1.81% |
| Oct 10, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | -0.68% |
| Oct 9, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 0.33% |
| Oct 8, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 0.80% |
| Oct 7, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | -1.03% |
| Oct 4, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 1.47% |
| Oct 3, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | -0.45% |
| Oct 2, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 0.03% |
| Oct 1, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | -1.06% |
| Sep 30, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.53% |
| Sep 27, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 0.27% |
| Sep 26, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 0.39% |
| Sep 25, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -1.06% |
| Sep 24, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 0.09% |
| Sep 23, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -0.35% |
| Sep 20, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -0.44% |
| Sep 19, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 2.43% |
| Sep 18, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 0.18% |
| Sep 17, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 0.76% |
| Sep 16, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% |
| Sep 13, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.58% |
| Sep 12, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.16 | 1.37% |
| Sep 11, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 31.73 | 0.78% |
| Sep 10, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.48 | -0.06% |
| Sep 9, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.50 | 0.79% |
| Sep 6, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.26 | -2.07% |
| Sep 5, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 31.92 | -0.52% |
| Sep 4, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.08 | 0.06% |
| Sep 3, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.06 | -3.73% |
| Aug 30, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.31 | 0.90% |
| Aug 29, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.01 | 0.57% |
| Aug 28, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 32.82 | -0.89% |
| Aug 27, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.12 | -0.39% |
| Aug 26, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.25 | -0.30% |
| Aug 23, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.35 | 2.70% |
| Aug 22, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.47 | -0.87% |
| Aug 21, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 32.76 | 1.53% |
| Aug 20, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.26 | -0.85% |
| Aug 19, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.54 | 1.20% |
| Aug 16, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.15 | 0.22% |
| Aug 15, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.08 | 2.52% |
| Aug 14, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.30 | -0.03% |
| Aug 13, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.31 | 1.47% |
| Aug 12, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 30.85 | -0.32% |
| Aug 9, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 30.95 | 0.45% |
| Aug 8, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 30.81 | 3.24% |
| Aug 7, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 29.85 | -1.82% |
| Aug 6, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.40 | 1.45% |