Fidelity Advisor Mega Cap Stock Fund - Class M (FTGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.46
+0.46 (1.77%)
May 27, 2025, 4:00 PM EDT
FTGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 1.01% |
| Jun 5, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.22% |
| Jun 4, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.15% |
| Jun 3, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.60% |
| Jun 2, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.68% |
| May 30, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.08% |
| May 29, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.53% |
| May 28, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.23% |
| May 27, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 1.77% |
| May 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.50% |
| May 22, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.08% |
| May 21, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -1.25% |
| May 20, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.19% |
| May 19, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.42% |
| May 16, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.50% |
| May 15, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.11% |
| May 14, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.38% |
| May 13, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.89% |
| May 12, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 2.86% |
| May 9, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.08% |
| May 8, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.60% |
| May 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.12% |
| May 6, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.48% |
| May 5, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.36% |
| May 2, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 1.78% |
| May 1, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 1.10% |
| Apr 30, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.04% |
| Apr 29, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.45% |
| Apr 28, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.04% |
| Apr 25, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.91% |
| Apr 24, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 2.07% |
| Apr 23, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.90% |
| Apr 22, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 2.52% |
| Apr 21, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -1.91% |
| Apr 17, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.22% |
| Apr 16, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -1.62% |
| Apr 15, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| Apr 14, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.60% |
| Apr 11, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 1.74% |
| Apr 10, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -3.65% |
| Apr 9, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 9.21% |
| Apr 8, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -1.09% |
| Apr 7, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.32% |
| Apr 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -6.30% |
| Apr 3, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -5.51% |
| Apr 2, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.32% |
| Apr 1, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.49% |
| Mar 31, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.33% |
| Mar 28, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -1.92% |
| Mar 27, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.67% |