Fidelity Advisor Series Equity Gr (FMFMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.47
-0.23 (-1.30%)
Aug 29, 2025, 4:00 PM EDT
FMFMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 3, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.63% |
| Sep 2, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.69% |
| Aug 29, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -1.30% |
| Aug 28, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.45% |
| Aug 27, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.11% |
| Aug 26, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% |
| Aug 25, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.23% |
| Aug 22, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 1.62% |
| Aug 21, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.29% |
| Aug 20, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.35% |
| Aug 19, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -1.36% |
| Aug 18, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.11% |
| Aug 15, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.28% |
| Aug 14, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| Aug 13, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.28% |
| Aug 12, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 1.03% |
| Aug 11, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.57% |
| Aug 8, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.40% |
| Aug 7, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.46% |
| Aug 6, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 1.04% |
| Aug 5, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.57% |
| Aug 4, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 1.75% |
| Aug 1, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -2.17% |
| Jul 31, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.11% |
| Jul 30, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.17% |
| Jul 29, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.57% |
| Jul 28, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.17% |
| Jul 25, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.34% |
| Jul 24, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.17% |
| Jul 23, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 1.22% |
| Jul 22, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.17% |
| Jul 21, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| Jul 18, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.17% |
| Jul 17, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.64% |
| Jul 16, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.35% |
| Jul 15, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.18% |
| Jul 14, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.41% |
| Jul 11, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.41% |
| Jul 10, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.23% |
| Jul 9, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.94% |
| Jul 8, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.35% |
| Jul 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.53% |
| Jul 3, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.89% |
| Jul 2, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.71% |
| Jul 1, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.59% |
| Jun 30, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.18% |
| Jun 27, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 1.02% |
| Jun 26, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.84% |
| Jun 25, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.12% |
| Jun 24, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 1.66% |