Fidelity Advisor Mega Cap Stock M (FTGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.73
+0.02 (0.06%)
At close: Dec 5, 2025
FTGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.06% |
| Dec 4, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.19% |
| Dec 3, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.44% |
| Dec 2, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.77% |
| Dec 1, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.70% |
| Nov 28, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 0.57% |
| Nov 26, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.84% |
| Nov 25, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.68% |
| Nov 24, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 1.51% |
| Nov 21, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.73% |
| Nov 20, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -1.76% |
| Nov 19, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.49% |
| Nov 18, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.94% |
| Nov 17, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | -0.84% |
| Nov 14, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.26% |
| Nov 13, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -1.56% |
| Nov 12, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.06% |
| Nov 11, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 0.13% |
| Nov 10, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 1.52% |
| Nov 7, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.32% |
| Nov 6, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -0.90% |
| Nov 5, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.26% |
| Nov 4, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -1.27% |
| Nov 3, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.16% |
| Oct 31, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.10% |
| Oct 30, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -1.38% |
| Oct 29, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.19% |
| Oct 28, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.28% |
| Oct 27, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 1.24% |
| Oct 24, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.74% |
| Oct 23, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.81% |
| Oct 22, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -0.29% |
| Oct 21, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.29% |
| Oct 20, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.94% |
| Oct 17, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.46% |
| Oct 16, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.65% |
| Oct 15, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.33% |
| Oct 14, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.03% |
| Oct 13, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 1.86% |
| Oct 10, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -2.62% |
| Oct 9, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.35% |
| Oct 8, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.52% |
| Oct 7, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.16% |
| Oct 6, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.36% |
| Oct 3, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.13% |
| Oct 2, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.10% |
| Oct 1, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.13% |
| Sep 30, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.36% |
| Sep 29, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.03% |
| Sep 26, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.46% |