Fidelity Advisor Mega Cap Stock M (FTGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.26
+0.22 (0.73%)
Oct 24, 2025, 4:00 PM EDT
FTGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.10% |
| Oct 30, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -1.36% |
| Oct 29, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.16% |
| Oct 28, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.29% |
| Oct 27, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 1.26% |
| Oct 24, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.73% |
| Oct 23, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.81% |
| Oct 22, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.30% |
| Oct 21, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.27% |
| Oct 20, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.94% |
| Oct 17, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.44% |
| Oct 16, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.64% |
| Oct 15, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.34% |
| Oct 14, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.03% |
| Oct 13, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 1.86% |
| Oct 10, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -2.64% |
| Oct 9, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.33% |
| Oct 8, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.50% |
| Oct 7, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.17% |
| Oct 6, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.37% |
| Oct 3, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.13% |
| Oct 2, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.10% |
| Oct 1, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.13% |
| Sep 30, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.34% |
| Sep 29, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.03% |
| Sep 26, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.48% |
| Sep 25, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.47% |
| Sep 24, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.37% |
| Sep 23, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.24% |
| Sep 22, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.30% |
| Sep 19, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.37% |
| Sep 18, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.61% |
| Sep 17, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.20% |
| Sep 16, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.03% |
| Sep 15, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.51% |
| Sep 12, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.10% |
| Sep 11, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.27% |
| Sep 10, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.69% |
| Sep 9, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.59% |
| Sep 8, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.31% |
| Sep 5, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -0.66% |
| Sep 4, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.73% |
| Sep 3, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.28% |
| Sep 2, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -0.73% |
| Aug 29, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.59% |
| Aug 28, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.31% |
| Aug 27, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.31% |
| Aug 26, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.66% |
| Aug 25, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.24% |
| Aug 22, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1.45% |