Fidelity Advisor Equity Growth I (EQPGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 18 Jun 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 17 Jun 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 14 Jun 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 13 Jun 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 12 Jun 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 11 Jun 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 10 Jun 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 07 Jun 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 06 Jun 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 05 Jun 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 04 Jun 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 03 Jun 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 31 May 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 30 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 29 May 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 28 May 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 24 May 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 23 May 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 22 May 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 21 May 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 20 May 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 17 May 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 16 May 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 15 May 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 14 May 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 13 May 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 10 May 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 09 May 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 08 May 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 07 May 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 06 May 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 03 May 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 02 May 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 01 May 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 30 Apr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 29 Apr 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 26 Apr 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 25 Apr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 24 Apr 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 23 Apr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 22 Apr 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 19 Apr 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 18 Apr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 17 Apr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 16 Apr 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 15 Apr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 12 Apr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 11 Apr 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 10 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 09 Apr 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 08 Apr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 05 Apr 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 04 Apr 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 03 Apr 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 02 Apr 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 01 Apr 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 28 Mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 27 Mar 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 26 Mar 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 25 Mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 22 Mar 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 21 Mar 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 20 Mar 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 19 Mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 18 Mar 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 15 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 14 Mar 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 13 Mar 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 12 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 11 Mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 08 Mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 07 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 06 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 05 Mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 04 Mar 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 01 Mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 29 Feb 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 28 Feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 27 Feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 26 Feb 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 23 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 22 Feb 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 21 Feb 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 20 Feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 16 Feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 15 Feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 14 Feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 13 Feb 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 12 Feb 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 09 Feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 08 Feb 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 07 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 06 Feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 05 Feb 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 02 Feb 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 01 Feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 31 Jan 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 30 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| *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.