Fidelity Advisor Focused Stock Fund (FSFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.46
-0.19 (-0.47%)
Aug 15, 2025, 4:00 PM EDT
FSFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.28% |
| Aug 20, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | -0.60% |
| Aug 19, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -2.05% |
| Aug 18, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | 0.30% |
| Aug 15, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | -0.47% |
| Aug 14, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0.12% |
| Aug 13, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.73% |
| Aug 12, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 1.36% |
| Aug 11, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -0.42% |
| Aug 8, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 0.60% |
| Aug 7, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 0.37% |
| Aug 6, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | 1.34% |
| Aug 5, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.61% |
| Aug 4, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 2.18% |
| Aug 1, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | -2.86% |
| Jul 31, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 0.30% |
| Jul 30, 2025 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | 0.50% |
| Jul 29, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | -0.89% |
| Jul 28, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | 0.37% |
| Jul 25, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 1.05% |
| Jul 24, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 0.25% |
| Jul 23, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | 1.14% |
| Jul 22, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | -0.88% |
| Jul 21, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | -0.20% |
| Jul 18, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 0.48% |
| Jul 17, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | 1.35% |
| Jul 16, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | 0.41% |
| Jul 15, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | -0.03% |
| Jul 14, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | 0.54% |
| Jul 11, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | -0.49% |
| Jul 10, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 0.28% |
| Jul 9, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 1.25% |
| Jul 8, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | -0.29% |
| Jul 7, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | -0.70% |
| Jul 3, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.60% |
| Jul 2, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 1.34% |
| Jul 1, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | -0.96% |
| Jun 30, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | 1.16% |
| Jun 27, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 0.42% |
| Jun 26, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | 1.15% |
| Jun 25, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.43% |
| Jun 24, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 2.25% |
| Jun 23, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 0.80% |
| Jun 20, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -0.58% |
| Jun 18, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 0.64% |
| Jun 17, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | -0.82% |
| Jun 16, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 1.96% |
| Jun 13, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | -1.49% |
| Jun 12, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.03% |
| Jun 11, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | -0.11% |