Skip to main content
Fidelity Advisor Mega Cap Stock Fund - Class M (FTGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.31
-0.02 (-0.08%)
Oct 25, 2024, 4:00 PM EDT

FTGRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 25, 202425.3125.3125.3125.3125.31-0.08%
Oct 24, 202425.3325.3325.3325.3325.330.16%
Oct 23, 202425.2925.2925.2925.2925.29-0.63%
Oct 22, 202425.4525.4525.4525.4525.45-0.08%
Oct 21, 202425.4725.4725.4725.4725.47-
Oct 18, 202425.4725.4725.4725.4725.470.16%
Oct 17, 202425.4325.4325.4325.4325.430.12%
Oct 16, 202425.4025.4025.4025.4025.400.63%
Oct 15, 202425.2425.2425.2425.2425.24-1.02%
Oct 14, 202425.5025.5025.5025.5025.500.83%
Oct 11, 202425.2925.2925.2925.2925.291.04%
Oct 10, 202425.0325.0325.0325.0325.03-0.12%
Oct 9, 202425.0625.0625.0625.0625.060.44%
Oct 8, 202424.9524.9524.9524.9524.950.48%
Oct 7, 202424.8324.8324.8324.8324.83-0.52%
Oct 4, 202424.9624.9624.9624.9624.961.18%
Oct 3, 202424.6724.6724.6724.6724.67-0.08%
Oct 2, 202424.6924.6924.6924.6924.690.04%
Oct 1, 202424.6824.6824.6824.6824.68-0.76%
Sep 30, 202424.8724.8724.8724.8724.870.40%
Sep 27, 202424.7724.7724.7724.7724.77-0.04%
Sep 26, 202424.7824.7824.7824.7824.780.53%
Sep 25, 202424.6524.6524.6524.6524.65-0.32%
Sep 24, 202424.7324.7324.7324.7324.730.28%
Sep 23, 202424.6624.6624.6624.6624.660.20%
Sep 20, 202424.6124.6124.6124.6124.61-0.28%
Sep 19, 202424.6824.6824.6824.6824.681.73%
Sep 18, 202424.2624.2624.2624.2624.26-0.21%
Sep 17, 202424.3124.3124.3124.3124.310.21%
Sep 16, 202424.2624.2624.2624.2624.260.41%
Sep 13, 202424.1624.1624.1624.1624.160.67%
Sep 12, 202424.0024.0024.0024.0024.000.67%
Sep 11, 202423.8423.8423.8423.8423.840.93%
Sep 10, 202423.6223.6223.6223.6223.620.04%
Sep 9, 202423.6123.6123.6123.6123.611.20%
Sep 6, 202423.3323.3323.3323.3323.33-1.73%
Sep 5, 202423.7423.7423.7423.7423.74-0.54%
Sep 4, 202423.8723.8723.8723.8723.87-0.08%
Sep 3, 202423.8923.8923.8923.8923.89-2.37%
Aug 30, 202424.4724.4724.4724.4724.470.87%
Aug 29, 202424.2624.2624.2624.2624.260.17%
Aug 28, 202424.2224.2224.2224.2224.22-0.49%
Aug 27, 202424.3424.3424.3424.3424.340.08%
Aug 26, 202424.3224.3224.3224.3224.32-0.12%
Aug 23, 202424.3524.3524.3524.3524.351.16%
Aug 22, 202424.0724.0724.0724.0724.07-0.66%
Aug 21, 202424.2324.2324.2324.2324.230.21%
Aug 20, 202424.1824.1824.1824.1824.18-0.66%
Aug 19, 202424.3424.3424.3424.3424.340.87%
Aug 16, 202424.1324.1324.1324.1324.130.17%
Aug 15, 202424.0924.0924.0924.0924.091.65%
Aug 14, 202423.7023.7023.7023.7023.700.38%
Aug 13, 202423.6123.6123.6123.6123.611.64%
Aug 12, 202423.2323.2323.2323.2323.23-
Aug 9, 202423.2323.2323.2323.2323.23-0.85%
Aug 8, 202423.4323.4323.4323.4323.112.23%
Aug 7, 202422.9222.9222.9222.9222.60-0.48%
Aug 6, 202423.0323.0323.0323.0322.710.96%
Aug 5, 202422.8122.8122.8122.8122.49-2.52%
Aug 2, 202423.4023.4023.4023.4023.08-2.09%
Aug 1, 202423.9023.9023.9023.9023.57-1.57%
Jul 31, 202424.2824.2824.2824.2823.941.51%
Jul 30, 202423.9223.9223.9223.9223.59-0.50%
Jul 29, 202424.0424.0424.0424.0423.71-0.29%
Jul 26, 202424.1124.1124.1124.1123.781.26%
Jul 25, 202423.8123.8123.8123.8123.48-0.54%
Jul 24, 202423.9423.9423.9423.9423.61-2.17%
Jul 23, 202424.4724.4724.4724.4724.130.20%
Jul 22, 202424.4224.4224.4224.4224.080.87%
Jul 19, 202424.2124.2124.2124.2123.87-0.53%
Jul 18, 202424.3424.3424.3424.3424.00-0.81%
Jul 17, 202424.5424.5424.5424.5424.20-1.29%
Jul 16, 202424.8624.8624.8624.8624.520.85%
Jul 15, 202424.6524.6524.6524.6524.310.33%
Jul 12, 202424.5724.5724.5724.5724.23-0.04%
Jul 11, 202424.5824.5824.5824.5824.24-0.85%
Jul 10, 202424.7924.7924.7924.7924.450.94%
Jul 9, 202424.5624.5624.5624.5624.22-
Jul 8, 202424.5624.5624.5624.5624.22-0.08%
Jul 5, 202424.5824.5824.5824.5824.240.29%
Jul 3, 202424.5124.5124.5124.5124.170.57%
Jul 2, 202424.3724.3724.3724.3724.030.49%
Jul 1, 202424.2524.2524.2524.2523.910.33%
Jun 28, 202424.1724.1724.1724.1723.83-0.17%
Jun 27, 202424.2124.2124.2124.2123.870.12%
Jun 26, 202424.1824.1824.1824.1823.840.08%
Jun 25, 202424.1624.1624.1624.1623.830.25%
Jun 24, 202424.1024.1024.1024.1023.77-0.04%
Jun 21, 202424.1124.1124.1124.1123.78-0.37%
Jun 20, 202424.2024.2024.2024.2023.86-0.04%
Jun 18, 202424.2124.2124.2124.2123.870.37%
Jun 17, 202424.1224.1224.1224.1223.790.75%
Jun 14, 202423.9423.9423.9423.9423.610.04%
Jun 13, 202423.9323.9323.9323.9323.60-0.17%
Jun 12, 202423.9723.9723.9723.9723.640.93%
Jun 11, 202423.7523.7523.7523.7523.42-0.17%
Jun 10, 202423.7923.7923.7923.7923.460.34%
Jun 7, 202423.7123.7123.7123.7123.38-0.13%
Jun 6, 202423.7423.7423.7423.7423.41-0.13%
Jun 5, 202423.7723.7723.7723.7723.441.06%