Fidelity Advisor Small Cap Growth Fund - Class Z (FIDGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.83
+0.27 (0.80%)
Oct 8, 2024, 8:01 PM EDT
FIDGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 29.96 | -2.63% |
| Aug 2, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.77 | -3.73% |
| Aug 1, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 31.97 | -3.05% |
| Jul 31, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 32.97 | 0.75% |
| Jul 30, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 32.73 | -0.09% |
| Jul 29, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 32.76 | -0.57% |
| Jul 26, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.94 | 1.80% |
| Jul 25, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.36 | 0.46% |
| Jul 24, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.21 | -2.65% |
| Jul 23, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.09 | 0.75% |
| Jul 22, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 32.84 | 1.71% |
| Jul 19, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.29 | -0.49% |
| Jul 18, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.45 | -1.53% |
| Jul 17, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 32.95 | -2.48% |
| Jul 16, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 33.79 | 2.76% |
| Jul 15, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 32.88 | 1.34% |
| Jul 12, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.45 | 1.04% |
| Jul 11, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.11 | 2.65% |
| Jul 10, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.29 | 0.60% |
| Jul 9, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.10 | -0.54% |
| Jul 8, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.27 | 0.76% |
| Jul 5, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.03 | -0.22% |
| Jul 3, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.10 | 0.22% |
| Jul 2, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.03 | - |
| Jul 1, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.03 | -0.73% |
| Jun 28, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.26 | 0.09% |
| Jun 27, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.23 | 1.09% |
| Jun 26, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 30.89 | -0.38% |
| Jun 25, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.01 | 0.03% |
| Jun 24, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.00 | 0.06% |
| Jun 21, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 30.98 | 0.29% |
| Jun 20, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 30.89 | -1.01% |
| Jun 18, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.21 | 0.22% |
| Jun 17, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.14 | 0.73% |
| Jun 14, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 30.91 | -1.54% |
| Jun 13, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.39 | -0.53% |
| Jun 12, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | 1.81% |
| Jun 11, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.00 | -0.47% |
| Jun 10, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.15 | 0.89% |
| Jun 7, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 30.87 | -0.98% |
| Jun 6, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.18 | -0.72% |
| Jun 5, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.40 | 1.95% |
| Jun 4, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 30.80 | -1.36% |
| Jun 3, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.23 | -0.53% |
| May 31, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.39 | 0.25% |
| May 30, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.32 | 0.57% |
| May 29, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.14 | -1.25% |
| May 28, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.53 | 0.06% |
| May 24, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.51 | 1.43% |
| May 23, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.07 | -1.19% |
| May 22, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.44 | -0.69% |
| May 21, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 31.66 | -0.31% |
| May 20, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.76 | 1.23% |
| May 17, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.37 | -0.03% |
| May 16, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.38 | -1.06% |
| May 15, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 31.72 | 1.90% |