Fidelity Advisor Mega Cap Stock Fund - Class M (FTGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.36
+0.22 (0.91%)
Apr 25, 2025, 4:00 PM EDT
FTGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 2.07% |
| Apr 23, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.90% |
| Apr 22, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 2.52% |
| Apr 21, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -1.91% |
| Apr 17, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.22% |
| Apr 16, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -1.62% |
| Apr 15, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| Apr 14, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.60% |
| Apr 11, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 1.74% |
| Apr 10, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -3.65% |
| Apr 9, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 9.21% |
| Apr 8, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -1.09% |
| Apr 7, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.32% |
| Apr 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -6.30% |
| Apr 3, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -5.51% |
| Apr 2, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.32% |
| Apr 1, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.49% |
| Mar 31, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.33% |
| Mar 28, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -1.92% |
| Mar 27, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.67% |
| Mar 26, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -1.41% |
| Mar 25, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.12% |
| Mar 24, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 1.51% |
| Mar 21, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.04% |
| Mar 20, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| Mar 19, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1.45% |
| Mar 18, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.84% |
| Mar 17, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.81% |
| Mar 14, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 2.27% |
| Mar 13, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -1.02% |
| Mar 12, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 1.11% |
| Mar 11, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.21% |
| Mar 10, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -2.92% |
| Mar 7, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.32% |
| Mar 6, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -1.81% |
| Mar 5, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.11% |
| Mar 4, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -1.34% |
| Mar 3, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -1.89% |
| Feb 28, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 1.57% |
| Feb 27, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -1.47% |
| Feb 26, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.35% |
| Feb 25, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.62% |
| Feb 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.11% |
| Feb 21, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.41% |
| Feb 20, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.49% |
| Feb 19, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.04% |
| Feb 18, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.41% |
| Feb 14, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.11% |
| Feb 13, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.53% |
| Feb 12, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.26% |