Fidelity Advisor Mega Cap Stock Fund - Class M (FTGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.73
-0.09 (-0.27%)
Apr 29, 2026, 9:30 AM EST
FTGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 0.76% |
| Apr 29, 2026 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | -0.27% |
| Apr 28, 2026 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | -0.33% |
| Apr 27, 2026 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | 0.21% |
| Apr 24, 2026 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 0.61% |
| Apr 23, 2026 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | -0.27% |
| Apr 22, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 1.61% |
| Apr 21, 2026 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | -0.77% |
| Apr 20, 2026 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | -0.31% |
| Apr 17, 2026 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.93% |
| Apr 16, 2026 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -0.22% |
| Apr 15, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.56% |
| Apr 14, 2026 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.91% |
| Apr 13, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 1.08% |
| Apr 10, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.10% |
| Apr 9, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.83% |
| Apr 8, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 2.39% |
| Apr 7, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.26% |
| Apr 6, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.73% |
| Apr 2, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| Apr 1, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.70% |
| Mar 31, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 3.13% |
| Mar 30, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.55% |
| Mar 27, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -1.48% |
| Mar 26, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -2.01% |
| Mar 25, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.66% |
| Mar 24, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.26% |
| Mar 23, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 1.11% |
| Mar 20, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -1.39% |
| Mar 19, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.36% |
| Mar 18, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -1.11% |
| Mar 17, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.39% |
| Mar 16, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 1.29% |
| Mar 13, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.66% |
| Mar 12, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -1.65% |
| Mar 11, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.03% |
| Mar 10, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.16% |
| Mar 9, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.71% |
| Mar 6, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -1.16% |
| Mar 5, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.70% |
| Mar 4, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.71% |
| Mar 3, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -1.21% |
| Mar 2, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.19% |
| Feb 27, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.66% |
| Feb 26, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.81% |
| Feb 25, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 0.66% |
| Feb 24, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.63% |
| Feb 23, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.97% |
| Feb 20, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.66% |
| Feb 19, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -0.16% |