Fidelity Advisor Focused Stock Fund - Class A (FSFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.70
-0.84 (-1.73%)
At close: Jul 7, 2026
FSFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 12, 2026 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | 1.08% |
| Jun 11, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 3.73% |
| Jun 10, 2026 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | -2.78% |
| Jun 9, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | -0.66% |
| Jun 8, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 1.70% |
| Jun 5, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -4.87% |
| Jun 4, 2026 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | 0.74% |
| Jun 3, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 0.31% |
| Jun 2, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.28% |
| Jun 1, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | 0.44% |
| May 29, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -0.67% |
| May 28, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.29% |
| May 27, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 0.40% |
| May 26, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 2.55% |
| May 22, 2026 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 0.17% |
| May 21, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 1.21% |
| May 20, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 1.76% |
| May 19, 2026 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | -0.86% |
| May 18, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -1.76% |
| May 15, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -2.40% |
| May 14, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.32% |
| May 13, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 1.40% |
| May 12, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -1.36% |
| May 11, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 1.58% |
| May 8, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 1.74% |
| May 7, 2026 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | -1.69% |
| May 6, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 3.73% |
| May 5, 2026 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 2.02% |
| May 4, 2026 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | -0.16% |
| May 1, 2026 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | 0.23% |
| Apr 30, 2026 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | 2.47% |
| Apr 29, 2026 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | -0.16% |
| Apr 28, 2026 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | -1.39% |
| Apr 27, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 0.19% |
| Apr 24, 2026 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | 1.53% |