Fidelity Advisor Small Cap Growth C (FCCGX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| May 06, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| May 03, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| May 02, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| May 01, 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| Apr 30, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| Apr 29, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| Apr 26, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| Apr 25, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| Apr 24, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| Apr 23, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| Apr 22, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| Apr 19, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| Apr 18, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| Apr 17, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| Apr 16, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| Apr 15, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| Apr 12, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| Apr 11, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| Apr 10, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| Apr 09, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Apr 08, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| Apr 05, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| Apr 04, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| Apr 03, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Apr 02, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| Apr 01, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| Mar 28, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| Mar 27, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| Mar 26, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| Mar 25, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| Mar 22, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| Mar 21, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| Mar 20, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| Mar 19, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| Mar 18, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| Mar 15, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| Mar 14, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| Mar 13, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| Mar 12, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| Mar 11, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| Mar 08, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| Mar 07, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| Mar 06, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| Mar 05, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Mar 04, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| Mar 01, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| Feb 29, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| Feb 28, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| Feb 27, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| Feb 26, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| Feb 23, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| Feb 22, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| Feb 21, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| Feb 20, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| Feb 16, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| Feb 15, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Feb 14, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| Feb 13, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| Feb 12, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| Feb 09, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| Feb 08, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Feb 07, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| Feb 06, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| Feb 05, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| Feb 02, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| Feb 01, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Jan 31, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| Jan 30, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| Jan 29, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| Jan 26, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| Jan 25, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| Jan 24, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| Jan 23, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| Jan 22, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| Jan 19, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| Jan 18, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| Jan 17, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Jan 16, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| Jan 12, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| Jan 11, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| Jan 10, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| Jan 09, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| Jan 08, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| Jan 05, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| Jan 04, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| Jan 03, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| Jan 02, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| Dec 29, 2023 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| Dec 28, 2023 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| Dec 27, 2023 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| Dec 26, 2023 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| Dec 22, 2023 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| Dec 21, 2023 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| Dec 20, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Dec 19, 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| Dec 18, 2023 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| Dec 15, 2023 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| Dec 14, 2023 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| Dec 13, 2023 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.