Skip to main content
logo
Fidelity Advisor Mega Cap Stock Fund - Class M (FTGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.11
+0.21 (0.75%)
Jun 27, 2025, 4:00 PM EDT

FTGRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 27, 202528.1128.1128.1128.1128.110.75%
Jun 26, 202527.9027.9027.9027.9027.901.05%
Jun 25, 202527.6127.6127.6127.6127.610.33%
Jun 24, 202527.5227.5227.5227.5227.520.99%
Jun 23, 202527.2527.2527.2527.2527.250.78%
Jun 20, 202527.0427.0427.0427.0427.04-0.15%
Jun 18, 202527.0827.0827.0827.0827.080.04%
Jun 17, 202527.0727.0727.0727.0727.07-0.51%
Jun 16, 202527.2127.2127.2127.2127.210.85%
Jun 13, 202526.9826.9826.9826.9826.98-1.14%
Jun 12, 202527.2927.2927.2927.2927.290.04%
Jun 11, 202527.2827.2827.2827.2827.280.18%
Jun 10, 202527.2327.2327.2327.2327.230.26%
Jun 9, 202527.1627.1627.1627.1627.160.18%
Jun 6, 202527.1127.1127.1127.1127.111.01%
Jun 5, 202526.8426.8426.8426.8426.84-0.22%
Jun 4, 202526.9026.9026.9026.9026.900.15%
Jun 3, 202526.8626.8626.8626.8626.860.60%
Jun 2, 202526.7026.7026.7026.7026.700.68%
May 30, 202526.5226.5226.5226.5226.52-0.08%
May 29, 202526.5426.5426.5426.5426.540.53%
May 28, 202526.4026.4026.4026.4026.40-0.23%
May 27, 202526.4626.4626.4626.4626.461.77%
May 23, 202526.0026.0026.0026.0026.00-0.50%
May 22, 202526.1326.1326.1326.1326.130.08%
May 21, 202526.1126.1126.1126.1126.11-1.25%
May 20, 202526.4426.4426.4426.4426.44-0.19%
May 19, 202526.4926.4926.4926.4926.490.42%
May 16, 202526.3826.3826.3826.3826.380.50%
May 15, 202526.2526.2526.2526.2526.250.11%
May 14, 202526.2226.2226.2226.2226.220.38%
May 13, 202526.1226.1226.1226.1226.120.89%
May 12, 202525.8925.8925.8925.8925.892.86%
May 9, 202525.1725.1725.1725.1725.170.08%
May 8, 202525.1525.1525.1525.1525.150.60%
May 7, 202525.0025.0025.0025.0025.000.12%
May 6, 202524.9724.9724.9724.9724.97-0.48%
May 5, 202525.0925.0925.0925.0925.09-0.36%
May 2, 202525.1825.1825.1825.1825.181.78%
May 1, 202524.7424.7424.7424.7424.741.10%
Apr 30, 202524.4724.4724.4724.4724.47-0.04%
Apr 29, 202524.4824.4824.4824.4824.480.45%
Apr 28, 202524.3724.3724.3724.3724.370.04%
Apr 25, 202524.3624.3624.3624.3624.360.91%
Apr 24, 202524.1424.1424.1424.1424.142.07%
Apr 23, 202523.6523.6523.6523.6523.651.90%
Apr 22, 202523.2123.2123.2123.2123.212.52%
Apr 21, 202522.6422.6422.6422.6422.64-1.91%
Apr 17, 202523.0823.0823.0823.0823.08-0.22%
Apr 16, 202523.1323.1323.1323.1323.13-1.62%