Canada markets closed

Fidelity Advisor Mega Cap Stock C (FGRCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
22.32+0.26 (+1.18%)
At close: 08:01PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202422.0622.0622.0622.0622.06-
May 01, 202421.8621.8621.8621.8621.86-
Apr 30, 202421.9321.9321.9321.9321.93-
Apr 29, 202422.2722.2722.2722.2722.27-
Apr 26, 202422.2522.2522.2522.2522.25-
Apr 25, 202422.0322.0322.0322.0322.03-
Apr 24, 202422.1622.1622.1622.1622.16-
Apr 23, 202422.2022.2022.2022.2022.20-
Apr 22, 202421.8821.8821.8821.8821.88-
Apr 19, 202421.6921.6921.6921.6921.69-
Apr 18, 202421.8121.8121.8121.8121.81-
Apr 17, 202421.8221.8221.8221.8221.82-
Apr 16, 202421.8821.8821.8821.8821.88-
Apr 15, 202421.9021.9021.9021.9021.90-
Apr 12, 202422.0922.0922.0922.0922.09-
Apr 11, 202422.4222.4222.4222.4222.42-
Apr 10, 202422.3222.3222.3222.3222.32-
Apr 09, 202422.4322.4322.4322.4322.43-
Apr 08, 202422.4222.4222.4222.4222.42-
Apr 05, 202422.4122.4122.4122.4122.41-
Apr 04, 202422.1422.1422.1422.1422.14-
Apr 03, 202422.3522.3522.3522.3522.35-
Apr 02, 202422.2722.2722.2722.2722.27-
Apr 01, 202422.3822.3822.3822.3822.38-
Mar 28, 202422.3822.3822.3822.3822.38-
Mar 27, 202422.3822.3822.3822.3822.38-
Mar 26, 202422.1822.1822.1822.1822.18-
Mar 25, 202422.2622.2622.2622.2622.26-
Mar 22, 202422.3122.3122.3122.3122.31-
Mar 21, 202422.3522.3522.3522.3522.35-
Mar 20, 202422.2422.2422.2422.2422.24-
Mar 19, 202422.0522.0522.0522.0522.05-
Mar 18, 202421.9421.9421.9421.9421.94-
Mar 15, 202421.8021.8021.8021.8021.80-
Mar 14, 202421.9221.9221.9221.9221.92-
Mar 13, 202421.9321.9321.9321.9321.93-
Mar 12, 202421.9021.9021.9021.9021.90-
Mar 11, 202421.6921.6921.6921.6921.69-
Mar 08, 202421.7321.7321.7321.7321.73-
Mar 07, 202421.8221.8221.8221.8221.82-
Mar 06, 202421.5621.5621.5621.5621.56-
Mar 05, 202421.4321.4321.4321.4321.43-
Mar 04, 202421.5621.5621.5621.5621.56-
Mar 01, 202421.5521.5521.5521.5521.55-
Feb 29, 202421.4321.4321.4321.4321.43-
Feb 28, 202421.3021.3021.3021.3021.30-
Feb 27, 202421.3221.3221.3221.3221.32-
Feb 26, 202421.2921.2921.2921.2921.29-
Feb 23, 202421.3621.3621.3621.3621.36-
Feb 22, 202421.3821.3821.3821.3821.38-
Feb 21, 202421.0321.0321.0321.0321.03-
Feb 20, 202420.9620.9620.9620.9620.96-
Feb 16, 202421.0721.0721.0721.0721.07-
Feb 15, 202421.1321.1321.1321.1321.13-
Feb 14, 202420.9420.9420.9420.9420.94-
Feb 13, 202420.7820.7820.7820.7820.78-
Feb 12, 202421.0421.0421.0421.0421.04-
Feb 09, 202420.9920.9920.9920.9920.99-
Feb 08, 202420.9420.9420.9420.9420.94-
Feb 07, 202420.9020.9020.9020.9020.90-
Feb 06, 202420.7520.7520.7520.7520.75-
Feb 05, 202420.6820.6820.6820.6820.68-
Feb 02, 202420.7420.7420.7420.7420.74-
Feb 01, 202420.5420.5420.5420.5420.54-
Jan 31, 202420.4020.4020.4020.4020.40-
Jan 30, 202420.7120.7120.7120.7120.71-
Jan 29, 202420.6620.6620.6620.6620.66-
Jan 26, 202420.5420.5420.5420.5420.54-
Jan 25, 202420.5020.5020.5020.5020.50-
Jan 24, 202420.4020.4020.4020.4020.40-
Jan 23, 202420.3020.3020.3020.3020.30-
Jan 22, 202420.2620.2620.2620.2620.26-
Jan 19, 202420.2420.2420.2420.2420.24-
Jan 18, 202420.0020.0020.0020.0020.00-
Jan 17, 202419.8419.8419.8419.8419.84-
Jan 16, 202419.9319.9319.9319.9319.93-
Jan 12, 202420.1120.1120.1120.1120.11-
Jan 11, 202420.1320.1320.1320.1320.13-
Jan 10, 202420.1420.1420.1420.1420.14-
Jan 09, 202420.0520.0520.0520.0520.05-
Jan 08, 202420.1020.1020.1020.1020.10-
Jan 05, 202419.9619.9619.9619.9619.96-
Jan 04, 202419.8819.8819.8819.8819.88-
Jan 03, 202419.9119.9119.9119.9119.91-
Jan 02, 202420.0220.0220.0220.0220.02-
Dec 29, 202320.1120.1120.1120.1120.11-
Dec 28, 202320.1420.1420.1420.1420.14-
Dec 27, 202320.1520.1520.1520.1520.15-
Dec 26, 202320.1420.1420.1420.1420.14-
Dec 22, 202320.0620.0620.0620.0620.06-
Dec 21, 202320.0420.0420.0420.0420.04-
Dec 20, 202319.8619.8619.8619.8619.86-
Dec 19, 202320.1320.1320.1320.1320.13-
Dec 18, 202319.9819.9819.9819.9819.98-
Dec 15, 202319.9219.9219.9219.9219.92-
Dec 15, 20230.03 Dividend
Dec 15, 20230.21 Capital Gain
Dec 14, 202320.1620.1620.1620.1619.92-
Dec 13, 202319.9819.9819.9819.9819.74-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...