Fidelity Advisor Focused Stock A (FSFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.42
-0.02 (-0.04%)
Aug 26, 2026, 4:00 PM EST
FSFGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 1.09% |
| Aug 24, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -1.38% |
| Aug 21, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 0.89% |
| Aug 20, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -1.25% |
| Aug 19, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -1.08% |
| Aug 18, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -2.22% |
| Aug 17, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.36% |
| Aug 14, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.06% |
| Aug 13, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.79% |
| Aug 12, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 0.97% |
| Aug 11, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -0.39% |
| Aug 10, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -0.04% |
| Aug 7, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 0.17% |
| Aug 6, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.00% |
| Aug 5, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | -0.34% |
| Aug 4, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 1.49% |
| Aug 3, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 1.40% |
| Jul 31, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 1.06% |
| Jul 30, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 2.19% |
| Jul 29, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -2.53% |
| Jul 28, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.57% |
| Jul 27, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | -0.72% |
| Jul 24, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | -1.12% |
| Jul 23, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -1.25% |
| Jul 22, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.02% |
| Jul 21, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 2.55% |
| Jul 20, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -0.43% |
| Jul 17, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -0.92% |
| Jul 16, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -2.10% |
| Jul 15, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -0.42% |
| Jul 14, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.55% |
| Jul 13, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | -1.76% |
| Jul 10, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 0.12% |
| Jul 9, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 1.15% |
| Jul 8, 2026 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | 0.06% |
| Jul 7, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -1.73% |
| Jul 6, 2026 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 1.68% |
| Jul 2, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -2.25% |
| Jul 1, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -2.44% |
| Jun 30, 2026 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 0.72% |
| Jun 29, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 3.41% |
| Jun 26, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | -2.59% |
| Jun 25, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | 1.63% |
| Jun 24, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | -0.51% |
| Jun 23, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -3.35% |
| Jun 22, 2026 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | 0.22% |
| Jun 18, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 2.50% |
| Jun 17, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 0.08% |
| Jun 16, 2026 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | -0.55% |
| Jun 15, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 3.46% |