Fidelity Advisor Growth & Income M (FGITX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| Jun 27, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| Jun 26, 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| Jun 25, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| Jun 24, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| Jun 21, 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| Jun 20, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| Jun 18, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| Jun 17, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| Jun 14, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| Jun 13, 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| Jun 12, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| Jun 11, 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| Jun 10, 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| Jun 07, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| Jun 06, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| Jun 05, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| Jun 04, 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| Jun 03, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| May 31, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| May 30, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| May 29, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| May 28, 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| May 24, 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| May 23, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| May 22, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| May 21, 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| May 20, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| May 17, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| May 16, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| May 15, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| May 14, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| May 13, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| May 10, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| May 09, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| May 08, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| May 07, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| May 06, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| May 03, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| May 02, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| May 01, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| Apr 30, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| Apr 29, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| Apr 26, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| Apr 25, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| Apr 24, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| Apr 23, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| Apr 22, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| Apr 19, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| Apr 18, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| Apr 17, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| Apr 16, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| Apr 15, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| Apr 12, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| Apr 11, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| Apr 10, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| Apr 09, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| Apr 08, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| Apr 05, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| Apr 05, 2024 | 0.089 Dividend | |||||
| Apr 04, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 38.96 | - |
| Apr 03, 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.30 | - |
| Apr 02, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.18 | - |
| Apr 01, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.43 | - |
| Mar 28, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.55 | - |
| Mar 27, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.50 | - |
| Mar 26, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.06 | - |
| Mar 25, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.17 | - |
| Mar 22, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.26 | - |
| Mar 21, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.38 | - |
| Mar 20, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.14 | - |
| Mar 19, 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.84 | - |
| Mar 18, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.64 | - |
| Mar 15, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.53 | - |
| Mar 14, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.64 | - |
| Mar 13, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.76 | - |
| Mar 12, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.72 | - |
| Mar 11, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.41 | - |
| Mar 08, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.44 | - |
| Mar 07, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.59 | - |
| Mar 06, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.21 | - |
| Mar 05, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 37.99 | - |
| Mar 04, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.17 | - |
| Mar 01, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.05 | - |
| Feb 29, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.86 | - |
| Feb 28, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.64 | - |
| Feb 27, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.64 | - |
| Feb 26, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.59 | - |
| Feb 23, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.64 | - |
| Feb 22, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.59 | - |
| Feb 21, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.08 | - |
| Feb 20, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.95 | - |
| Feb 16, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.13 | - |
| Feb 15, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.18 | - |
| Feb 14, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.76 | - |
| Feb 13, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.46 | - |
| Feb 12, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 36.98 | - |
| Feb 09, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.84 | - |
| Feb 08, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.76 | - |
| Feb 07, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.72 | - |
| *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.