Fidelity Advisor Small Cap Growth Z (FIDGX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| May 31, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| May 30, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| May 29, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| May 28, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| May 24, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| May 23, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| May 22, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| May 21, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| May 20, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| May 17, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| May 16, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| May 15, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| May 14, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| May 13, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| May 10, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| May 09, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| May 08, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| May 07, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| May 06, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| May 03, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| May 02, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| May 01, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| Apr 30, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| Apr 29, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| Apr 26, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| Apr 25, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| Apr 24, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| Apr 23, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| Apr 22, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| Apr 19, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Apr 18, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| Apr 17, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| Apr 16, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| Apr 15, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| Apr 12, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| Apr 11, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| Apr 10, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| Apr 09, 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| Apr 08, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| Apr 05, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| Apr 04, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| Apr 03, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| Apr 02, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| Apr 01, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| Mar 28, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| Mar 27, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| Mar 26, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| Mar 25, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| Mar 22, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| Mar 21, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| Mar 20, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| Mar 19, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| Mar 18, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| Mar 15, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| Mar 14, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| Mar 13, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| Mar 12, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| Mar 11, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| Mar 08, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| Mar 07, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| Mar 06, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| Mar 05, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| Mar 04, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| Mar 01, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| Feb 29, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| Feb 28, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| Feb 27, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| Feb 26, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| Feb 23, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| Feb 22, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| Feb 21, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| Feb 20, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| Feb 16, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| Feb 15, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| Feb 14, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| Feb 13, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| Feb 12, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| Feb 09, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| Feb 08, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| Feb 07, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| Feb 06, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| Feb 05, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| Feb 02, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| Feb 01, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| Jan 31, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Jan 30, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| Jan 29, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| Jan 26, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| Jan 25, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| Jan 24, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| Jan 23, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| Jan 22, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| Jan 19, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| Jan 18, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
| Jan 17, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| Jan 16, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| Jan 12, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
| Jan 11, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| Jan 10, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| *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.