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
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 25, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.08% |
Oct 24, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.16% |
Oct 23, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.63% |
Oct 22, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.08% |
Oct 21, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
Oct 18, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.16% |
Oct 17, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.12% |
Oct 16, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.63% |
Oct 15, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -1.02% |
Oct 14, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.83% |
Oct 11, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 1.04% |
Oct 10, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.12% |
Oct 9, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.44% |
Oct 8, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.48% |
Oct 7, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.52% |
Oct 4, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 1.18% |
Oct 3, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.08% |
Oct 2, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.04% |
Oct 1, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.76% |
Sep 30, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.40% |
Sep 27, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.04% |
Sep 26, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.53% |
Sep 25, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.32% |
Sep 24, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.28% |
Sep 23, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.20% |
Sep 20, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.28% |
Sep 19, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 1.73% |
Sep 18, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.21% |
Sep 17, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.21% |
Sep 16, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.41% |
Sep 13, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.67% |
Sep 12, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.67% |
Sep 11, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.93% |
Sep 10, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.04% |
Sep 9, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 1.20% |
Sep 6, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -1.73% |
Sep 5, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.54% |
Sep 4, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.08% |
Sep 3, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -2.37% |
Aug 30, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.87% |
Aug 29, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.17% |
Aug 28, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.49% |
Aug 27, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.08% |
Aug 26, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.12% |
Aug 23, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.16% |
Aug 22, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.66% |
Aug 21, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.21% |
Aug 20, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.66% |
Aug 19, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.87% |
Aug 16, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.17% |
Aug 15, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 1.65% |
Aug 14, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.38% |
Aug 13, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 1.64% |
Aug 12, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
Aug 9, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.85% |
Aug 8, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.11 | 2.23% |
Aug 7, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.60 | -0.48% |
Aug 6, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 22.71 | 0.96% |
Aug 5, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.49 | -2.52% |
Aug 2, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.08 | -2.09% |
Aug 1, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.57 | -1.57% |
Jul 31, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 23.94 | 1.51% |
Jul 30, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.59 | -0.50% |
Jul 29, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.71 | -0.29% |
Jul 26, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 23.78 | 1.26% |
Jul 25, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.48 | -0.54% |
Jul 24, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.61 | -2.17% |
Jul 23, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.13 | 0.20% |
Jul 22, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.08 | 0.87% |
Jul 19, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 23.87 | -0.53% |
Jul 18, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.00 | -0.81% |
Jul 17, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.20 | -1.29% |
Jul 16, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.52 | 0.85% |
Jul 15, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.31 | 0.33% |
Jul 12, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.23 | -0.04% |
Jul 11, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.24 | -0.85% |
Jul 10, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.45 | 0.94% |
Jul 9, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.22 | - |
Jul 8, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.22 | -0.08% |
Jul 5, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.24 | 0.29% |
Jul 3, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.17 | 0.57% |
Jul 2, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.03 | 0.49% |
Jul 1, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.91 | 0.33% |
Jun 28, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 23.83 | -0.17% |
Jun 27, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 23.87 | 0.12% |
Jun 26, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 23.84 | 0.08% |
Jun 25, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.83 | 0.25% |
Jun 24, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.77 | -0.04% |
Jun 21, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 23.78 | -0.37% |
Jun 20, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.86 | -0.04% |
Jun 18, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 23.87 | 0.37% |
Jun 17, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 23.79 | 0.75% |
Jun 14, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.61 | 0.04% |
Jun 13, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.60 | -0.17% |
Jun 12, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.64 | 0.93% |
Jun 11, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.42 | -0.17% |
Jun 10, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.46 | 0.34% |
Jun 7, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.38 | -0.13% |
Jun 6, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.41 | -0.13% |
Jun 5, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.44 | 1.06% |