Fidelity Advisor Focused Stock Fund (FSFGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.43
-0.78 (-2.50%)
Apr 21, 2025, 4:00 PM EDT
FSFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 1.16% |
| Apr 23, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 2.18% |
| Apr 22, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 2.66% |
| Apr 21, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -2.50% |
| Apr 17, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.38% |
| Apr 16, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -2.46% |
| Apr 15, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -0.31% |
| Apr 14, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.44% |
| Apr 11, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 1.68% |
| Apr 10, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -4.13% |
| Apr 9, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 10.47% |
| Apr 8, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -1.75% |
| Apr 7, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.33% |
| Apr 4, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -5.65% |
| Apr 3, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -6.15% |
| Apr 2, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | 1.34% |
| Apr 1, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 0.69% |
| Mar 31, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -0.24% |
| Mar 28, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | -2.30% |
| Mar 27, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | -1.41% |
| Mar 26, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | -2.66% |
| Mar 25, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | -0.28% |
| Mar 24, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 2.81% |
| Mar 21, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 0.35% |
| Mar 20, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -0.09% |
| Mar 19, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 1.99% |
| Mar 18, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -1.90% |
| Mar 17, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 0.90% |
| Mar 14, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 2.99% |
| Mar 13, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | -2.25% |
| Mar 12, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 1.21% |
| Mar 11, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 0.24% |
| Mar 10, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | -4.23% |
| Mar 7, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 0.26% |
| Mar 6, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | -3.28% |
| Mar 5, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 1.45% |
| Mar 4, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | -1.46% |
| Mar 3, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | -2.81% |
| Feb 28, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | 1.77% |
| Feb 27, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | -2.31% |
| Feb 26, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | 0.62% |
| Feb 25, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | -1.48% |
| Feb 24, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | -4.34% |
| Feb 21, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | -0.43% |
| Feb 20, 2025 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | -1.29% |
| Feb 19, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -0.42% |
| Feb 18, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | -0.54% |
| Feb 14, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | 0.44% |
| Feb 13, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 2.22% |
| Feb 12, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 0.05% |