Fidelity Advisor Mega Cap Stock Fund - Class M (FTGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.15
+0.04 (0.14%)
Jul 30, 2025, 4:00 PM EDT
FTGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.55% |
| Jul 31, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.34% |
| Jul 30, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.14% |
| Jul 29, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.75% |
| Jul 28, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.03% |
| Jul 25, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.38% |
| Jul 24, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.17% |
| Jul 23, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 1.57% |
| Jul 22, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -0.07% |
| Jul 21, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.10% |
| Jul 18, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.07% |
| Jul 17, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.28% |
| Jul 16, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.21% |
| Jul 15, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -0.35% |
| Jul 14, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.24% |
| Jul 11, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.07% |
| Jul 10, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0.35% |
| Jul 9, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0.71% |
| Jul 8, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
| Jul 7, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -0.56% |
| Jul 3, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.85% |
| Jul 2, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.53% |
| Jul 1, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.32% |
| Jun 30, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 0.28% |
| Jun 27, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.75% |
| Jun 26, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 1.05% |
| Jun 25, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.33% |
| Jun 24, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.99% |
| Jun 23, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.78% |
| Jun 20, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.15% |
| Jun 18, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.04% |
| Jun 17, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.51% |
| Jun 16, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.85% |
| Jun 13, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -1.14% |
| Jun 12, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.04% |
| Jun 11, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.18% |
| Jun 10, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.26% |
| Jun 9, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.18% |
| Jun 6, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 1.01% |
| Jun 5, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.22% |
| Jun 4, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.15% |
| Jun 3, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.60% |
| Jun 2, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.68% |
| May 30, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.08% |
| May 29, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.53% |
| May 28, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.23% |
| May 27, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 1.77% |
| May 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.50% |
| May 22, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.08% |
| May 21, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -1.25% |