Fidelity Advisor Growth Opps I (FAGCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 177.26 | 177.26 | 177.26 | 177.26 | 177.26 | - |
| 24 June 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | - |
| 21 June 2024 | 176.95 | 176.95 | 176.95 | 176.95 | 176.95 | - |
| 20 June 2024 | 177.71 | 177.71 | 177.71 | 177.71 | 177.71 | - |
| 18 June 2024 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | - |
| 17 June 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | - |
| 14 June 2024 | 178.11 | 178.11 | 178.11 | 178.11 | 178.11 | - |
| 13 June 2024 | 178.21 | 178.21 | 178.21 | 178.21 | 178.21 | - |
| 12 June 2024 | 177.92 | 177.92 | 177.92 | 177.92 | 177.92 | - |
| 11 June 2024 | 174.82 | 174.82 | 174.82 | 174.82 | 174.82 | - |
| 10 June 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 07 June 2024 | 172.62 | 172.62 | 172.62 | 172.62 | 172.62 | - |
| 06 June 2024 | 173.02 | 173.02 | 173.02 | 173.02 | 173.02 | - |
| 05 June 2024 | 173.26 | 173.26 | 173.26 | 173.26 | 173.26 | - |
| 04 June 2024 | 168.94 | 168.94 | 168.94 | 168.94 | 168.94 | - |
| 03 June 2024 | 168.74 | 168.74 | 168.74 | 168.74 | 168.74 | - |
| 31 May 2024 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | - |
| 30 May 2024 | 168.39 | 168.39 | 168.39 | 168.39 | 168.39 | - |
| 29 May 2024 | 170.83 | 170.83 | 170.83 | 170.83 | 170.83 | - |
| 28 May 2024 | 171.76 | 171.76 | 171.76 | 171.76 | 171.76 | - |
| 24 May 2024 | 170.27 | 170.27 | 170.27 | 170.27 | 170.27 | - |
| 23 May 2024 | 167.89 | 167.89 | 167.89 | 167.89 | 167.89 | - |
| 22 May 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 168.07 | - |
| 21 May 2024 | 167.44 | 167.44 | 167.44 | 167.44 | 167.44 | - |
| 20 May 2024 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | - |
| 17 May 2024 | 166.29 | 166.29 | 166.29 | 166.29 | 166.29 | - |
| 16 May 2024 | 166.38 | 166.38 | 166.38 | 166.38 | 166.38 | - |
| 15 May 2024 | 167.15 | 167.15 | 167.15 | 167.15 | 167.15 | - |
| 14 May 2024 | 164.24 | 164.24 | 164.24 | 164.24 | 164.24 | - |
| 13 May 2024 | 162.83 | 162.83 | 162.83 | 162.83 | 162.83 | - |
| 10 May 2024 | 162.74 | 162.74 | 162.74 | 162.74 | 162.74 | - |
| 09 May 2024 | 163.05 | 163.05 | 163.05 | 163.05 | 163.05 | - |
| 08 May 2024 | 162.81 | 162.81 | 162.81 | 162.81 | 162.81 | - |
| 07 May 2024 | 163.38 | 163.38 | 163.38 | 163.38 | 163.38 | - |
| 06 May 2024 | 164.39 | 164.39 | 164.39 | 164.39 | 164.39 | - |
| 03 May 2024 | 161.61 | 161.61 | 161.61 | 161.61 | 161.61 | - |
| 02 May 2024 | 159.12 | 159.12 | 159.12 | 159.12 | 159.12 | - |
| 01 May 2024 | 156.07 | 156.07 | 156.07 | 156.07 | 156.07 | - |
| 30 Apr 2024 | 156.66 | 156.66 | 156.66 | 156.66 | 156.66 | - |
| 29 Apr 2024 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | - |
| 26 Apr 2024 | 159.58 | 159.58 | 159.58 | 159.58 | 159.58 | - |
| 25 Apr 2024 | 156.19 | 156.19 | 156.19 | 156.19 | 156.19 | - |
| 24 Apr 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - |
| 23 Apr 2024 | 157.66 | 157.66 | 157.66 | 157.66 | 157.66 | - |
| 22 Apr 2024 | 154.13 | 154.13 | 154.13 | 154.13 | 154.13 | - |
| 19 Apr 2024 | 152.08 | 152.08 | 152.08 | 152.08 | 152.08 | - |
| 18 Apr 2024 | 156.47 | 156.47 | 156.47 | 156.47 | 156.47 | - |
| 17 Apr 2024 | 156.94 | 156.94 | 156.94 | 156.94 | 156.94 | - |
| 16 Apr 2024 | 158.56 | 158.56 | 158.56 | 158.56 | 158.56 | - |
| 15 Apr 2024 | 157.89 | 157.89 | 157.89 | 157.89 | 157.89 | - |
| 12 Apr 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 11 Apr 2024 | 164.44 | 164.44 | 164.44 | 164.44 | 164.44 | - |
| 10 Apr 2024 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | - |
| 09 Apr 2024 | 163.32 | 163.32 | 163.32 | 163.32 | 163.32 | - |
| 08 Apr 2024 | 162.93 | 162.93 | 162.93 | 162.93 | 162.93 | - |
| 05 Apr 2024 | 162.88 | 162.88 | 162.88 | 162.88 | 162.88 | - |
| 04 Apr 2024 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | - |
| 03 Apr 2024 | 162.71 | 162.71 | 162.71 | 162.71 | 162.71 | - |
| 02 Apr 2024 | 162.24 | 162.24 | 162.24 | 162.24 | 162.24 | - |
| 01 Apr 2024 | 163.77 | 163.77 | 163.77 | 163.77 | 163.77 | - |
| 28 Mar 2024 | 163.78 | 163.78 | 163.78 | 163.78 | 163.78 | - |
| 27 Mar 2024 | 164.04 | 164.04 | 164.04 | 164.04 | 164.04 | - |
| 26 Mar 2024 | 163.97 | 163.97 | 163.97 | 163.97 | 163.97 | - |
| 25 Mar 2024 | 164.67 | 164.67 | 164.67 | 164.67 | 164.67 | - |
| 22 Mar 2024 | 164.92 | 164.92 | 164.92 | 164.92 | 164.92 | - |
| 21 Mar 2024 | 164.88 | 164.88 | 164.88 | 164.88 | 164.88 | - |
| 20 Mar 2024 | 163.78 | 163.78 | 163.78 | 163.78 | 163.78 | - |
| 19 Mar 2024 | 161.83 | 161.83 | 161.83 | 161.83 | 161.83 | - |
| 18 Mar 2024 | 161.48 | 161.48 | 161.48 | 161.48 | 161.48 | - |
| 15 Mar 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 160.28 | - |
| 14 Mar 2024 | 162.35 | 162.35 | 162.35 | 162.35 | 162.35 | - |
| 13 Mar 2024 | 163.44 | 163.44 | 163.44 | 163.44 | 163.44 | - |
| 12 Mar 2024 | 163.89 | 163.89 | 163.89 | 163.89 | 163.89 | - |
| 11 Mar 2024 | 160.71 | 160.71 | 160.71 | 160.71 | 160.71 | - |
| 08 Mar 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| 07 Mar 2024 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | - |
| 06 Mar 2024 | 161.94 | 161.94 | 161.94 | 161.94 | 161.94 | - |
| 05 Mar 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | - |
| 04 Mar 2024 | 162.43 | 162.43 | 162.43 | 162.43 | 162.43 | - |
| 01 Mar 2024 | 161.83 | 161.83 | 161.83 | 161.83 | 161.83 | - |
| 29 Feb 2024 | 159.22 | 159.22 | 159.22 | 159.22 | 159.22 | - |
| 28 Feb 2024 | 157.66 | 157.66 | 157.66 | 157.66 | 157.66 | - |
| 27 Feb 2024 | 158.79 | 158.79 | 158.79 | 158.79 | 158.79 | - |
| 26 Feb 2024 | 157.74 | 157.74 | 157.74 | 157.74 | 157.74 | - |
| 23 Feb 2024 | 157.68 | 157.68 | 157.68 | 157.68 | 157.68 | - |
| 22 Feb 2024 | 157.23 | 157.23 | 157.23 | 157.23 | 157.23 | - |
| 21 Feb 2024 | 151.87 | 151.87 | 151.87 | 151.87 | 151.87 | - |
| 20 Feb 2024 | 152.92 | 152.92 | 152.92 | 152.92 | 152.92 | - |
| 16 Feb 2024 | 155.21 | 155.21 | 155.21 | 155.21 | 155.21 | - |
| 15 Feb 2024 | 157.46 | 157.46 | 157.46 | 157.46 | 157.46 | - |
| 14 Feb 2024 | 157.08 | 157.08 | 157.08 | 157.08 | 157.08 | - |
| 13 Feb 2024 | 153.59 | 153.59 | 153.59 | 153.59 | 153.59 | - |
| 12 Feb 2024 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | - |
| 09 Feb 2024 | 156.42 | 156.42 | 156.42 | 156.42 | 156.42 | - |
| 08 Feb 2024 | 154.63 | 154.63 | 154.63 | 154.63 | 154.63 | - |
| 07 Feb 2024 | 153.89 | 153.89 | 153.89 | 153.89 | 153.89 | - |
| 06 Feb 2024 | 152.39 | 152.39 | 152.39 | 152.39 | 152.39 | - |
| 05 Feb 2024 | 152.31 | 152.31 | 152.31 | 152.31 | 152.31 | - |
| 02 Feb 2024 | 152.42 | 152.42 | 152.42 | 152.42 | 152.42 | - |
| 01 Feb 2024 | 148.22 | 148.22 | 148.22 | 148.22 | 148.22 | - |
| *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.