Fidelity Advisor Mega Cap Stock Fund - Class M (FTGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.22
-0.20 (-0.66%)
At close: Mar 13, 2026
FTGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.66% |
| Mar 12, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -1.65% |
| Mar 11, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.03% |
| Mar 10, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.16% |
| Mar 9, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.71% |
| Mar 6, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -1.16% |
| Mar 5, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.70% |
| Mar 4, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.71% |
| Mar 3, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -1.21% |
| Mar 2, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.19% |
| Feb 27, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.66% |
| Feb 26, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.81% |
| Feb 25, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 0.66% |
| Feb 24, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.63% |
| Feb 23, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.97% |
| Feb 20, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.66% |
| Feb 19, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -0.16% |
| Feb 18, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.73% |
| Feb 17, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.22% |
| Feb 13, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.19% |
| Feb 12, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -1.29% |
| Feb 11, 2026 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| Feb 10, 2026 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -0.53% |
| Feb 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.66% |
| Feb 6, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 2.09% |
| Feb 5, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -1.08% |
| Feb 4, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.44% |
| Feb 3, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.44% |
| Feb 2, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.41% |
| Jan 30, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -0.32% |
| Jan 29, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.09% |
| Jan 28, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.03% |
| Jan 27, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.48% |
| Jan 26, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.38% |
| Jan 23, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.38% |
| Jan 22, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.19% |
| Jan 21, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.84% |
| Jan 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.59% |
| Jan 16, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.38% |
| Jan 15, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.19% |
| Jan 14, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.67% |
| Jan 13, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| Jan 12, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.32% |
| Jan 9, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.87% |
| Jan 8, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.13% |
| Jan 7, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.61% |
| Jan 6, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.35% |
| Jan 5, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.64% |
| Jan 2, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 1.24% |
| Dec 31, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.62% |