Fidelity Advisor Focused Stock A (FSFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.79
-1.03 (-2.25%)
At close: Oct 14, 2026
FSFGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -2.25% |
| Oct 13, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | -0.17% |
| Oct 12, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.74% |
| Oct 9, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 1.07% |
| Oct 8, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -1.32% |
| Oct 7, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -0.19% |
| Oct 6, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | -0.28% |
| Oct 5, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 1.17% |
| Oct 2, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.20% |
| Oct 1, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 0.20% |
| Sep 30, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -0.50% |
| Sep 29, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | -0.09% |
| Sep 28, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -1.16% |
| Sep 25, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 0.26% |
| Sep 24, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.28% |
| Sep 23, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | -0.94% |
| Sep 22, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 0.47% |
| Sep 21, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 2.10% |
| Sep 18, 2026 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 0.66% |
| Sep 17, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 1.75% |
| Sep 16, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.34% |
| Sep 15, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -0.73% |
| Sep 14, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -1.16% |
| Sep 11, 2026 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 0.93% |
| Sep 10, 2026 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | -1.16% |
| Sep 9, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | -0.74% |
| Sep 8, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 0.02% |
| Sep 4, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.33% |
| Sep 3, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 1.59% |
| Sep 2, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 1.01% |
| Sep 1, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | -0.67% |
| Aug 31, 2026 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | -0.49% |
| Aug 28, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -0.94% |
| Aug 27, 2026 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 0.57% |
| Aug 26, 2026 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | -0.04% |
| 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% |