Fidelity Advisor Mega Cap Stock M (FTGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.67
0.00 (0.00%)
At close: Jan 13, 2026
FTGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2026 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
| Jan 12, 2026 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 0.31% |
| Jan 9, 2026 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 0.87% |
| Jan 8, 2026 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | -0.12% |
| Jan 7, 2026 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -0.61% |
| Jan 6, 2026 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 0.37% |
| Jan 5, 2026 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 0.62% |
| Jan 2, 2026 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 1.26% |
| Dec 31, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -0.62% |
| Dec 30, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.03% |
| Dec 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.25% |
| Dec 26, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.03% |
| Dec 24, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.31% |
| Dec 23, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 0.66% |
| Dec 22, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.76% |
| Dec 19, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| Dec 18, 2025 | 31.17 | 31.17 | 31.17 | 31.52 | 31.17 | 0.96% |
| Dec 17, 2025 | 30.88 | 30.88 | 30.88 | 31.22 | 30.88 | -1.30% |
| Dec 16, 2025 | 31.28 | 31.28 | 31.28 | 31.63 | 31.28 | -0.35% |
| Dec 15, 2025 | 31.39 | 31.39 | 31.39 | 31.74 | 31.39 | -0.09% |
| Dec 12, 2025 | 31.42 | 31.42 | 31.42 | 31.77 | 31.42 | -0.97% |
| Dec 11, 2025 | 31.73 | 31.73 | 31.73 | 32.08 | 31.73 | 0.12% |
| Dec 10, 2025 | 31.69 | 31.69 | 31.69 | 32.04 | 31.69 | 1.17% |
| Dec 9, 2025 | 31.32 | 31.32 | 31.32 | 31.67 | 31.32 | -0.19% |
| Dec 8, 2025 | 31.38 | 31.38 | 31.38 | 31.73 | 31.38 | - |
| Dec 5, 2025 | 31.38 | 31.38 | 31.38 | 31.73 | 31.38 | 0.06% |
| Dec 4, 2025 | 31.36 | 31.36 | 31.36 | 31.71 | 31.36 | 0.19% |
| Dec 3, 2025 | 31.30 | 31.30 | 31.30 | 31.65 | 31.30 | 0.44% |
| Dec 2, 2025 | 31.16 | 31.16 | 31.16 | 31.51 | 31.16 | 0.77% |
| Dec 1, 2025 | 30.93 | 30.93 | 30.93 | 31.27 | 30.92 | -0.70% |
| Nov 28, 2025 | 31.14 | 31.14 | 31.14 | 31.49 | 31.14 | 0.57% |
| Nov 26, 2025 | 30.96 | 30.96 | 30.96 | 31.31 | 30.96 | 0.84% |
| Nov 25, 2025 | 30.71 | 30.71 | 30.71 | 31.05 | 30.71 | 0.68% |
| Nov 24, 2025 | 30.50 | 30.50 | 30.50 | 30.84 | 30.50 | 1.51% |
| Nov 21, 2025 | 30.05 | 30.05 | 30.05 | 30.38 | 30.04 | 0.73% |
| Nov 20, 2025 | 29.83 | 29.83 | 29.83 | 30.16 | 29.83 | -1.76% |
| Nov 19, 2025 | 30.36 | 30.36 | 30.36 | 30.70 | 30.36 | 0.49% |
| Nov 18, 2025 | 30.21 | 30.21 | 30.21 | 30.55 | 30.21 | -0.94% |
| Nov 17, 2025 | 30.50 | 30.50 | 30.50 | 30.84 | 30.50 | -0.84% |
| Nov 14, 2025 | 30.76 | 30.76 | 30.76 | 31.10 | 30.76 | 0.26% |
| Nov 13, 2025 | 30.68 | 30.68 | 30.68 | 31.02 | 30.68 | -1.56% |
| Nov 12, 2025 | 31.16 | 31.16 | 31.16 | 31.51 | 31.16 | 0.06% |
| Nov 11, 2025 | 31.14 | 31.14 | 31.14 | 31.49 | 31.14 | 0.13% |
| Nov 10, 2025 | 31.10 | 31.10 | 31.10 | 31.45 | 31.10 | 1.52% |
| Nov 7, 2025 | 30.64 | 30.64 | 30.64 | 30.98 | 30.64 | 0.32% |
| Nov 6, 2025 | 30.54 | 30.54 | 30.54 | 30.88 | 30.54 | -0.90% |
| Nov 5, 2025 | 30.82 | 30.82 | 30.82 | 31.16 | 30.82 | 0.26% |
| Nov 4, 2025 | 30.74 | 30.74 | 30.74 | 31.08 | 30.74 | -1.27% |
| Nov 3, 2025 | 31.13 | 31.13 | 31.13 | 31.48 | 31.13 | 0.16% |
| Oct 31, 2025 | 31.08 | 31.08 | 31.08 | 31.43 | 31.08 | -0.10% |