Fidelity Advisor Growth Opps M (FAGOX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | - |
| 16 May 2024 | 147.04 | 147.04 | 147.04 | 147.04 | 147.04 | - |
| 15 May 2024 | 147.72 | 147.72 | 147.72 | 147.72 | 147.72 | - |
| 14 May 2024 | 145.14 | 145.14 | 145.14 | 145.14 | 145.14 | - |
| 13 May 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | - |
| 10 May 2024 | 143.83 | 143.83 | 143.83 | 143.83 | 143.83 | - |
| 09 May 2024 | 144.11 | 144.11 | 144.11 | 144.11 | 144.11 | - |
| 08 May 2024 | 143.89 | 143.89 | 143.89 | 143.89 | 143.89 | - |
| 07 May 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
| 06 May 2024 | 145.29 | 145.29 | 145.29 | 145.29 | 145.29 | - |
| 03 May 2024 | 142.84 | 142.84 | 142.84 | 142.84 | 142.84 | - |
| 02 May 2024 | 140.65 | 140.65 | 140.65 | 140.65 | 140.65 | - |
| 01 May 2024 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | - |
| 30 Apr 2024 | 138.47 | 138.47 | 138.47 | 138.47 | 138.47 | - |
| 29 Apr 2024 | 140.77 | 140.77 | 140.77 | 140.77 | 140.77 | - |
| 26 Apr 2024 | 141.06 | 141.06 | 141.06 | 141.06 | 141.06 | - |
| 25 Apr 2024 | 138.07 | 138.07 | 138.07 | 138.07 | 138.07 | - |
| 24 Apr 2024 | 139.01 | 139.01 | 139.01 | 139.01 | 139.01 | - |
| 23 Apr 2024 | 139.37 | 139.37 | 139.37 | 139.37 | 139.37 | - |
| 22 Apr 2024 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | - |
| 19 Apr 2024 | 134.44 | 134.44 | 134.44 | 134.44 | 134.44 | - |
| 18 Apr 2024 | 138.33 | 138.33 | 138.33 | 138.33 | 138.33 | - |
| 17 Apr 2024 | 138.74 | 138.74 | 138.74 | 138.74 | 138.74 | - |
| 16 Apr 2024 | 140.17 | 140.17 | 140.17 | 140.17 | 140.17 | - |
| 15 Apr 2024 | 139.59 | 139.59 | 139.59 | 139.59 | 139.59 | - |
| 12 Apr 2024 | 142.34 | 142.34 | 142.34 | 142.34 | 142.34 | - |
| 11 Apr 2024 | 145.39 | 145.39 | 145.39 | 145.39 | 145.39 | - |
| 10 Apr 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
| 09 Apr 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
| 08 Apr 2024 | 144.06 | 144.06 | 144.06 | 144.06 | 144.06 | - |
| 05 Apr 2024 | 144.02 | 144.02 | 144.02 | 144.02 | 144.02 | - |
| 04 Apr 2024 | 141.56 | 141.56 | 141.56 | 141.56 | 141.56 | - |
| 03 Apr 2024 | 143.87 | 143.87 | 143.87 | 143.87 | 143.87 | - |
| 02 Apr 2024 | 143.46 | 143.46 | 143.46 | 143.46 | 143.46 | - |
| 01 Apr 2024 | 144.81 | 144.81 | 144.81 | 144.81 | 144.81 | - |
| 28 Mar 2024 | 144.83 | 144.83 | 144.83 | 144.83 | 144.83 | - |
| 27 Mar 2024 | 145.06 | 145.06 | 145.06 | 145.06 | 145.06 | - |
| 26 Mar 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 25 Mar 2024 | 145.62 | 145.62 | 145.62 | 145.62 | 145.62 | - |
| 22 Mar 2024 | 145.85 | 145.85 | 145.85 | 145.85 | 145.85 | - |
| 21 Mar 2024 | 145.81 | 145.81 | 145.81 | 145.81 | 145.81 | - |
| 20 Mar 2024 | 144.84 | 144.84 | 144.84 | 144.84 | 144.84 | - |
| 19 Mar 2024 | 143.12 | 143.12 | 143.12 | 143.12 | 143.12 | - |
| 18 Mar 2024 | 142.82 | 142.82 | 142.82 | 142.82 | 142.82 | - |
| 15 Mar 2024 | 141.76 | 141.76 | 141.76 | 141.76 | 141.76 | - |
| 14 Mar 2024 | 143.59 | 143.59 | 143.59 | 143.59 | 143.59 | - |
| 13 Mar 2024 | 144.56 | 144.56 | 144.56 | 144.56 | 144.56 | - |
| 12 Mar 2024 | 144.96 | 144.96 | 144.96 | 144.96 | 144.96 | - |
| 11 Mar 2024 | 142.15 | 142.15 | 142.15 | 142.15 | 142.15 | - |
| 08 Mar 2024 | 143.74 | 143.74 | 143.74 | 143.74 | 143.74 | - |
| 07 Mar 2024 | 145.77 | 145.77 | 145.77 | 145.77 | 145.77 | - |
| 06 Mar 2024 | 143.24 | 143.24 | 143.24 | 143.24 | 143.24 | - |
| 05 Mar 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
| 04 Mar 2024 | 143.69 | 143.69 | 143.69 | 143.69 | 143.69 | - |
| 01 Mar 2024 | 143.16 | 143.16 | 143.16 | 143.16 | 143.16 | - |
| 29 Feb 2024 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | - |
| 28 Feb 2024 | 139.47 | 139.47 | 139.47 | 139.47 | 139.47 | - |
| 27 Feb 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | - |
| 26 Feb 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | - |
| 23 Feb 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - |
| 22 Feb 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
| 21 Feb 2024 | 134.36 | 134.36 | 134.36 | 134.36 | 134.36 | - |
| 20 Feb 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | - |
| 16 Feb 2024 | 137.32 | 137.32 | 137.32 | 137.32 | 137.32 | - |
| 15 Feb 2024 | 139.32 | 139.32 | 139.32 | 139.32 | 139.32 | - |
| 14 Feb 2024 | 138.99 | 138.99 | 138.99 | 138.99 | 138.99 | - |
| 13 Feb 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | - |
| 12 Feb 2024 | 138.31 | 138.31 | 138.31 | 138.31 | 138.31 | - |
| 09 Feb 2024 | 138.41 | 138.41 | 138.41 | 138.41 | 138.41 | - |
| 08 Feb 2024 | 136.83 | 136.83 | 136.83 | 136.83 | 136.83 | - |
| 07 Feb 2024 | 136.18 | 136.18 | 136.18 | 136.18 | 136.18 | - |
| 06 Feb 2024 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | - |
| 05 Feb 2024 | 134.79 | 134.79 | 134.79 | 134.79 | 134.79 | - |
| 02 Feb 2024 | 134.88 | 134.88 | 134.88 | 134.88 | 134.88 | - |
| 01 Feb 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
| 31 Jan 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
| 30 Jan 2024 | 131.73 | 131.73 | 131.73 | 131.73 | 131.73 | - |
| 29 Jan 2024 | 132.52 | 132.52 | 132.52 | 132.52 | 132.52 | - |
| 26 Jan 2024 | 130.52 | 130.52 | 130.52 | 130.52 | 130.52 | - |
| 25 Jan 2024 | 130.57 | 130.57 | 130.57 | 130.57 | 130.57 | - |
| 24 Jan 2024 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | - |
| 23 Jan 2024 | 129.98 | 129.98 | 129.98 | 129.98 | 129.98 | - |
| 22 Jan 2024 | 129.58 | 129.58 | 129.58 | 129.58 | 129.58 | - |
| 19 Jan 2024 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | - |
| 18 Jan 2024 | 127.13 | 127.13 | 127.13 | 127.13 | 127.13 | - |
| 17 Jan 2024 | 125.68 | 125.68 | 125.68 | 125.68 | 125.68 | - |
| 16 Jan 2024 | 126.21 | 126.21 | 126.21 | 126.21 | 126.21 | - |
| 12 Jan 2024 | 126.38 | 126.38 | 126.38 | 126.38 | 126.38 | - |
| 11 Jan 2024 | 126.66 | 126.66 | 126.66 | 126.66 | 126.66 | - |
| 10 Jan 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | - |
| 09 Jan 2024 | 125.68 | 125.68 | 125.68 | 125.68 | 125.68 | - |
| 08 Jan 2024 | 125.43 | 125.43 | 125.43 | 125.43 | 125.43 | - |
| 05 Jan 2024 | 122.22 | 122.22 | 122.22 | 122.22 | 122.22 | - |
| 04 Jan 2024 | 121.98 | 121.98 | 121.98 | 121.98 | 121.98 | - |
| 03 Jan 2024 | 122.47 | 122.47 | 122.47 | 122.47 | 122.47 | - |
| 02 Jan 2024 | 123.64 | 123.64 | 123.64 | 123.64 | 123.64 | - |
| 29 Dec 2023 | 126.02 | 126.02 | 126.02 | 126.02 | 126.02 | - |
| 28 Dec 2023 | 126.85 | 126.85 | 126.85 | 126.85 | 126.85 | - |
| 27 Dec 2023 | 126.64 | 126.64 | 126.64 | 126.64 | 126.64 | - |
| 26 Dec 2023 | 125.99 | 125.99 | 125.99 | 125.99 | 125.99 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.