Fidelity Advisor Growth & Income M (FGITX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 02 Jul 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 01 Jul 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 28 Jun 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 27 Jun 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 26 Jun 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 25 Jun 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 24 Jun 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 21 Jun 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 20 Jun 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 18 Jun 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 17 Jun 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 14 Jun 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 13 Jun 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| 12 Jun 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 11 Jun 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 10 Jun 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 07 Jun 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 06 Jun 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 05 Jun 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 04 Jun 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 03 Jun 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 31 May 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 30 May 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 29 May 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 28 May 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 24 May 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 23 May 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 22 May 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 21 May 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 20 May 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 17 May 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 16 May 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 15 May 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 14 May 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 13 May 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 10 May 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 09 May 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 08 May 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 07 May 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 06 May 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 03 May 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 02 May 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 01 May 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 30 Apr 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 29 Apr 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 26 Apr 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 25 Apr 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 24 Apr 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 23 Apr 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 22 Apr 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 19 Apr 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 18 Apr 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 17 Apr 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 16 Apr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 15 Apr 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 12 Apr 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 11 Apr 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 10 Apr 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 09 Apr 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 08 Apr 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 05 Apr 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 05 Apr 2024 | 0.089 Dividend | |||||
| 04 Apr 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 38.96 | - |
| 03 Apr 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.30 | - |
| 02 Apr 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.18 | - |
| 01 Apr 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.43 | - |
| 28 Mar 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.55 | - |
| 27 Mar 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.50 | - |
| 26 Mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.06 | - |
| 25 Mar 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.17 | - |
| 22 Mar 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.26 | - |
| 21 Mar 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.38 | - |
| 20 Mar 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.14 | - |
| 19 Mar 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.84 | - |
| 18 Mar 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.64 | - |
| 15 Mar 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.53 | - |
| 14 Mar 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.64 | - |
| 13 Mar 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.76 | - |
| 12 Mar 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.72 | - |
| 11 Mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.41 | - |
| 08 Mar 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.44 | - |
| 07 Mar 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.59 | - |
| 06 Mar 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.21 | - |
| 05 Mar 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 37.99 | - |
| 04 Mar 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.17 | - |
| 01 Mar 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.05 | - |
| 29 Feb 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.86 | - |
| 28 Feb 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.64 | - |
| 27 Feb 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.64 | - |
| 26 Feb 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.59 | - |
| 23 Feb 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.64 | - |
| 22 Feb 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.59 | - |
| 21 Feb 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.08 | - |
| 20 Feb 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.95 | - |
| 16 Feb 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.13 | - |
| 15 Feb 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.18 | - |
| 14 Feb 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.76 | - |
| 13 Feb 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.46 | - |
| *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.