Fidelity Advisor Series Equity Growth Fund (FMFMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.18
+0.03 (0.15%)
Oct 24, 2024, 4:00 PM EDT
FMFMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.35% |
| Oct 24, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.15% |
| Oct 23, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -1.18% |
| Oct 22, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.39% |
| Oct 21, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.34% |
| Oct 18, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.49% |
| Oct 17, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.45% |
| Oct 16, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.35% |
| Oct 15, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -1.32% |
| Oct 14, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.79% |
| Oct 11, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.05% |
| Oct 10, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.05% |
| Oct 9, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.65% |
| Oct 8, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.17% |
| Oct 7, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.81% |
| Oct 4, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 1.02% |
| Oct 3, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.05% |
| Oct 2, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| Oct 1, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -1.21% |
| Sep 30, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.35% |
| Sep 27, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.45% |
| Sep 26, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% |
| Sep 25, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.30% |
| Sep 24, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.61% |
| Sep 23, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.05% |
| Sep 20, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.55% |
| Sep 19, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 2.27% |
| Sep 18, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.05% |
| Sep 17, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.36% |
| Sep 16, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.26% |
| Sep 13, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.99% |
| Sep 12, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.79% |
| Sep 11, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 1.76% |
| Sep 10, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.21% |
| Sep 9, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.03% |
| Sep 6, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -1.86% |
| Sep 5, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.16% |
| Sep 4, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -0.26% |
| Sep 3, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -2.67% |
| Aug 30, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.99% |
| Aug 29, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.57% |
| Aug 28, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.78% |
| Aug 27, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.21% |
| Aug 26, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.52% |
| Aug 23, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 1.10% |
| Aug 22, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -1.14% |
| Aug 21, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.41% |
| Aug 20, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.16% |
| Aug 19, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 1.05% |
| Aug 16, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.21% |
| Aug 15, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 1.81% |
| Aug 14, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.21% |
| Aug 13, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 1.91% |
| Aug 12, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.05% |
| Aug 9, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.60% |
| Aug 8, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 2.64% |
| Aug 7, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.45% |
| Aug 6, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1.19% |
| Aug 5, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -2.97% |
| Aug 2, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -2.42% |
| Aug 1, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -1.32% |
| Jul 31, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 1.83% |
| Jul 30, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.80% |
| Jul 29, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.05% |
| Jul 26, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.86% |
| Jul 25, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -1.33% |
| Jul 24, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -2.99% |
| Jul 23, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.31% |
| Jul 22, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 1.36% |
| Jul 19, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.47% |
| Jul 18, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -1.39% |
| Jul 17, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -2.76% |
| Jul 16, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.50% |
| Jul 15, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.25% |
| Jul 12, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.56% |
| Jul 11, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.96% |
| Jul 10, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.91% |
| Jul 9, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.25% |
| Jul 8, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.15% |
| Jul 5, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.97% |
| Jul 3, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.62% |
| Jul 2, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.67% |
| Jul 1, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.52% |
| Jun 28, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.52% |
| Jun 27, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.10% |
| Jun 26, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.42% |
| Jun 25, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.95% |
| Jun 24, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.58% |
| Jun 21, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.05% |
| Jun 20, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.88% |
| Jun 18, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.42% |
| Jun 17, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.63% |
| Jun 14, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.21% |
| Jun 13, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.10% |
| Jun 12, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 1.75% |
| Jun 11, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.43% |
| Jun 10, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.70% |
| Jun 7, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.11% |
| Jun 6, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.05% |
| Jun 5, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 2.02% |