Fidelity Advisor Series Equity Gr (FMFMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.45
+0.08 (0.44%)
At close: Dec 2, 2025
FMFMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 2, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.44% |
| Dec 1, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.54% |
| Nov 28, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.54% |
| Nov 26, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 1.05% |
| Nov 25, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.61% |
| Nov 24, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 2.50% |
| Nov 21, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.40% |
| Nov 20, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -2.23% |
| Nov 19, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.90% |
| Nov 18, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.22% |
| Nov 17, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.88% |
| Nov 14, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.17% |
| Nov 13, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -2.31% |
| Nov 12, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.11% |
| Nov 11, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.32% |
| Nov 10, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 2.30% |
| Nov 7, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.11% |
| Nov 6, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -1.30% |
| Nov 5, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.27% |
| Nov 4, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -1.91% |
| Nov 3, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.43% |
| Oct 31, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.27% |
| Oct 30, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -1.79% |
| Oct 29, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.79% |
| Oct 28, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.80% |
| Oct 27, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 1.52% |
| Oct 24, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 1.10% |
| Oct 23, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.77% |
| Oct 22, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.82% |
| Oct 21, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.38% |
| Oct 20, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.94% |
| Oct 17, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.11% |
| Oct 16, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.28% |
| Oct 15, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.55% |
| Oct 14, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.93% |
| Oct 13, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 2.30% |
| Oct 10, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -3.25% |
| Oct 9, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.05% |
| Oct 8, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.99% |
| Oct 7, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.54% |
| Oct 6, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.49% |
| Oct 3, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.22% |
| Oct 2, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.38% |
| Oct 1, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.22% |
| Sep 30, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.33% |
| Sep 29, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.55% |
| Sep 26, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.22% |
| Sep 25, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.55% |
| Sep 24, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.50% |
| Sep 23, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -1.09% |