Fidelity Advisor Series Equity Growth Fund (FMFMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.25
+0.17 (1.06%)
Dec 23, 2024, 4:00 PM EST
FMFMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.74% |
| Dec 23, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 3.11% |
| Dec 20, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.51% |
| Dec 19, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.25% |
| Dec 18, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.83% |
| Dec 17, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.25% |
| Dec 16, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -20.25% |
| Dec 13, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -2.25% |
| Dec 12, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.71% |
| Dec 11, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.10% |
| Dec 10, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.86% |
| Dec 9, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.52% |
| Dec 6, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.24% |
| Dec 5, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.52% |
| Dec 4, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 1.29% |
| Dec 3, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.48% |
| Dec 2, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.73% |
| Nov 29, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.58% |
| Nov 27, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.39% |
| Nov 26, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.49% |
| Nov 25, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.39% |
| Nov 22, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.10% |
| Nov 21, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.44% |
| Nov 20, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.15% |
| Nov 19, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.25% |
| Nov 18, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.15% |
| Nov 15, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -2.01% |
| Nov 14, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.44% |
| Nov 13, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.58% |
| Nov 12, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.34% |
| Nov 11, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.24% |
| Nov 8, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.10% |
| Nov 7, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 1.61% |
| Nov 6, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.49% |
| Nov 5, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1.41% |
| Nov 4, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.10% |
| Nov 1, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.71% |
| Oct 31, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -2.52% |
| Oct 30, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.44% |
| Oct 29, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.39% |
| Oct 28, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.10% |
| 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% |