Nasdaq - Delayed Quote USD

Fidelity Advisor Mega Cap Stock A (FGTAX)

26.73
+0.26
+(0.98%)
At close: 8:01:47 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202526.7326.7326.7326.7326.73-
Jan 22, 202526.4726.4726.4726.4726.47-
Jan 21, 202526.3326.3326.3326.3326.33-
Jan 17, 202526.0626.0626.0626.0626.06-
Jan 16, 202525.8025.8025.8025.8025.80-
Jan 15, 202525.8525.8525.8525.8525.85-
Jan 14, 202525.3625.3625.3625.3625.36-
Jan 13, 202525.2925.2925.2925.2925.29-
Jan 10, 202525.2825.2825.2825.2825.28-
Jan 8, 202525.6125.6125.6125.6125.61-
Jan 7, 202525.6125.6125.6125.6125.61-
Jan 6, 202525.7825.7825.7825.7825.78-
Jan 3, 202525.5025.5025.5025.5025.50-
Jan 2, 202525.2225.2225.2225.2225.22-
Dec 31, 202425.1925.1925.1925.1925.19-
Dec 30, 202425.2625.2625.2625.2625.26-
Dec 27, 202425.5125.5125.5125.5125.51-
Dec 26, 202425.7325.7325.7325.7325.73-
Dec 24, 202425.7225.7225.7225.7225.72-
Dec 23, 202425.5125.5125.5125.5125.51-
Dec 20, 2024 0.11 Dividend
Dec 20, 202425.3225.3225.3225.3225.32-
Dec 20, 2024 0.16 Capital Gains
Dec 19, 202425.3025.3025.3025.3025.04-
Dec 18, 202425.2525.2525.2525.2524.99-
Dec 17, 202425.8825.8825.8825.8825.61-
Dec 16, 202426.0226.0226.0226.0225.75-
Dec 13, 202425.9725.9725.9725.9725.70-
Dec 12, 202425.9925.9925.9925.9925.72-
Dec 11, 202426.2226.2226.2226.2225.95-
Dec 10, 202426.0426.0426.0426.0425.77-
Dec 9, 202426.0826.0826.0826.0825.81-
Dec 6, 202426.2426.2426.2426.2425.97-
Dec 5, 202426.2526.2526.2526.2525.98-
Dec 4, 202426.3126.3126.3126.3126.04-
Dec 3, 202426.1826.1826.1826.1825.91-
Dec 2, 202426.1926.1926.1926.1925.92-
Nov 29, 202426.1226.1226.1226.1225.85-
Nov 27, 202426.0126.0126.0126.0125.74-
Nov 26, 202426.1126.1126.1126.1125.84-
Nov 25, 202426.0126.0126.0126.0125.74-
Nov 22, 202426.0026.0026.0026.0025.73-
Nov 21, 202425.9025.9025.9025.9025.63-
Nov 20, 202425.7925.7925.7925.7925.52-
Nov 19, 202425.7825.7825.7825.7825.51-
Nov 18, 202425.6925.6925.6925.6925.42-
Nov 15, 202425.5825.5825.5825.5825.32-
Nov 14, 202425.8125.8125.8125.8125.54-
Nov 13, 202425.9025.9025.9025.9025.63-
Nov 12, 202425.9725.9725.9725.9725.70-
Nov 11, 202426.0826.0826.0826.0825.81-
Nov 8, 202426.0126.0126.0126.0125.74-
Nov 7, 202426.0026.0026.0026.0025.73-
Nov 6, 202425.8525.8525.8525.8525.58-
Nov 5, 202425.1825.1825.1825.1824.92-
Nov 4, 202424.9124.9124.9124.9124.65-
Nov 1, 202424.9724.9724.9724.9724.71-
Oct 31, 202424.9224.9224.9224.9224.66-
Oct 30, 202425.3025.3025.3025.3025.04-
Oct 29, 202425.3325.3325.3325.3325.07-
Oct 28, 202425.2925.2925.2925.2925.03-
Oct 25, 202425.3025.3025.3025.3025.04-
Oct 24, 202425.3225.3225.3225.3225.06-
Oct 23, 202425.2825.2825.2825.2825.02-
Oct 22, 202425.4425.4425.4425.4425.18-
Oct 21, 202425.4725.4725.4725.4725.21-
Oct 18, 202425.4625.4625.4625.4625.20-
Oct 17, 202425.4225.4225.4225.4225.16-
Oct 16, 202425.3925.3925.3925.3925.13-
Oct 15, 202425.2325.2325.2325.2324.97-
Oct 14, 202425.4925.4925.4925.4925.23-
Oct 11, 202425.2825.2825.2825.2825.02-
Oct 10, 202425.0225.0225.0225.0224.76-
Oct 9, 202425.0525.0525.0525.0524.79-
Oct 8, 202424.9424.9424.9424.9424.68-
Oct 7, 202424.8224.8224.8224.8224.56-
Oct 4, 202424.9524.9524.9524.9524.69-
Oct 3, 202424.6624.6624.6624.6624.40-
Oct 2, 202424.6824.6824.6824.6824.42-
Oct 1, 202424.6724.6724.6724.6724.41-
Sep 30, 202424.8624.8624.8624.8624.60-
Sep 27, 202424.7524.7524.7524.7524.49-
Sep 26, 202424.7624.7624.7624.7624.50-
Sep 25, 202424.6424.6424.6424.6424.38-
Sep 24, 202424.7224.7224.7224.7224.46-
Sep 23, 202424.6524.6524.6524.6524.39-
Sep 20, 202424.6024.6024.6024.6024.35-
Sep 19, 202424.6724.6724.6724.6724.41-
Sep 18, 202424.2524.2524.2524.2524.00-
Sep 17, 202424.3024.3024.3024.3024.05-
Sep 16, 202424.2424.2424.2424.2423.99-
Sep 13, 202424.1524.1524.1524.1523.90-
Sep 12, 202423.9923.9923.9923.9923.74-
Sep 11, 202423.8323.8323.8323.8323.58-
Sep 10, 202423.6123.6123.6123.6123.37-
Sep 9, 202423.6023.6023.6023.6023.36-
Sep 6, 202423.3123.3123.3123.3123.07-
Sep 5, 202423.7223.7223.7223.7223.47-
Sep 4, 202423.8523.8523.8523.8523.60-
Sep 3, 202423.8723.8723.8723.8723.62-
Aug 30, 202424.4524.4524.4524.4524.20-
Aug 29, 202424.2424.2424.2424.2423.99-
Aug 28, 202424.2124.2124.2124.2123.96-
Aug 27, 202424.3224.3224.3224.3224.07-
Aug 26, 202424.3024.3024.3024.3024.05-
Aug 23, 202424.3324.3324.3324.3324.08-
Aug 22, 202424.0624.0624.0624.0623.81-
Aug 21, 202424.2124.2124.2124.2123.96-
Aug 20, 202424.1624.1624.1624.1623.91-
Aug 19, 202424.3224.3224.3224.3224.07-
Aug 16, 202424.1124.1124.1124.1123.86-
Aug 15, 202424.0724.0724.0724.0723.82-
Aug 14, 202423.6923.6923.6923.6923.44-
Aug 13, 202423.5923.5923.5923.5923.35-
Aug 12, 202423.2223.2223.2223.2222.98-
Aug 9, 2024 0.10 Dividend
Aug 9, 202423.2123.2123.2123.2122.97-
Aug 9, 2024 0.27 Capital Gains
Aug 8, 202423.4523.4523.4523.4522.85-
Aug 7, 202422.9322.9322.9322.9322.34-
Aug 6, 202423.0523.0523.0523.0522.46-
Aug 5, 202422.8322.8322.8322.8322.24-
Aug 2, 202423.4223.4223.4223.4222.82-
Aug 1, 202423.9123.9123.9123.9123.30-
Jul 31, 202424.2924.2924.2924.2923.67-
Jul 30, 202423.9423.9423.9423.9423.33-
Jul 29, 202424.0624.0624.0624.0623.44-
Jul 26, 202424.1224.1224.1224.1223.50-
Jul 25, 202423.8323.8323.8323.8323.22-
Jul 24, 202423.9523.9523.9523.9523.34-
Jul 23, 202424.4824.4824.4824.4823.85-
Jul 22, 202424.4324.4324.4324.4323.80-
Jul 19, 202424.2324.2324.2324.2323.61-
Jul 18, 202424.3524.3524.3524.3523.73-
Jul 17, 202424.5524.5524.5524.5523.92-
Jul 16, 202424.8824.8824.8824.8824.24-
Jul 15, 202424.6624.6624.6624.6624.03-
Jul 12, 202424.5824.5824.5824.5823.95-
Jul 11, 202424.5924.5924.5924.5923.96-
Jul 10, 202424.8024.8024.8024.8024.16-
Jul 9, 202424.5724.5724.5724.5723.94-
Jul 8, 202424.5824.5824.5824.5823.95-
Jul 5, 202424.5924.5924.5924.5923.96-
Jul 3, 202424.5224.5224.5224.5223.89-
Jul 2, 202424.3824.3824.3824.3823.76-
Jul 1, 202424.2624.2624.2624.2623.64-
Jun 28, 202424.1824.1824.1824.1823.56-
Jun 27, 202424.2224.2224.2224.2223.60-
Jun 26, 202424.1924.1924.1924.1923.57-
Jun 25, 202424.1624.1624.1624.1623.54-
Jun 24, 202424.1124.1124.1124.1123.49-
Jun 21, 202424.1224.1224.1224.1223.50-
Jun 20, 202424.2124.2124.2124.2123.59-
Jun 18, 202424.2224.2224.2224.2223.60-
Jun 17, 202424.1324.1324.1324.1323.51-
Jun 14, 202423.9423.9423.9423.9423.33-
Jun 13, 202423.9423.9423.9423.9423.33-
Jun 12, 202423.9723.9723.9723.9723.36-
Jun 11, 202423.7623.7623.7623.7623.15-
Jun 10, 202423.7923.7923.7923.7923.18-
Jun 7, 202423.7223.7223.7223.7223.11-
Jun 6, 202423.7523.7523.7523.7523.14-
Jun 5, 202423.7823.7823.7823.7823.17-
Jun 4, 202423.5223.5223.5223.5222.92-
Jun 3, 202423.5523.5523.5523.5522.95-
May 31, 202423.5823.5823.5823.5822.98-
May 30, 202423.3623.3623.3623.3622.76-
May 29, 202423.5123.5123.5123.5122.91-
May 28, 202423.7323.7323.7323.7323.12-
May 24, 202423.6623.6623.6623.6623.05-
May 23, 202423.4723.4723.4723.4722.87-
May 22, 202423.6223.6223.6223.6223.01-
May 21, 202423.7223.7223.7223.7223.11-
May 20, 202423.6423.6423.6423.6423.03-
May 17, 202423.6423.6423.6423.6423.03-
May 16, 202423.6123.6123.6123.6123.00-
May 15, 202423.6723.6723.6723.6723.06-
May 14, 202423.4323.4323.4323.4322.83-
May 13, 202423.2723.2723.2723.2722.67-
May 10, 202423.3423.3423.3423.3422.74-
May 9, 202423.3223.3223.3223.3222.72-
May 8, 202423.1823.1823.1823.1822.59-
May 7, 202423.1423.1423.1423.1422.55-
May 6, 202423.1323.1323.1323.1322.54-
May 3, 202422.9122.9122.9122.9122.32-
May 2, 202422.6422.6422.6422.6422.06-
May 1, 202422.4322.4322.4322.4321.86-
Apr 30, 202422.5122.5122.5122.5121.93-
Apr 29, 202422.8522.8522.8522.8522.26-
Apr 26, 202422.8322.8322.8322.8322.24-
Apr 25, 202422.6022.6022.6022.6022.02-
Apr 24, 202422.7322.7322.7322.7322.15-
Apr 23, 202422.7722.7722.7722.7722.19-
Apr 22, 202422.4522.4522.4522.4521.87-
Apr 19, 202422.2522.2522.2522.2521.68-
Apr 18, 202422.3722.3722.3722.3721.80-
Apr 17, 202422.3822.3822.3822.3821.81-
Apr 16, 202422.4422.4422.4422.4421.86-
Apr 15, 202422.4722.4722.4722.4721.89-
Apr 12, 202422.6622.6622.6622.6622.08-
Apr 11, 202422.9922.9922.9922.9922.40-
Apr 10, 202422.8922.8922.8922.8922.30-
Apr 9, 202423.0023.0023.0023.0022.41-
Apr 8, 202422.9922.9922.9922.9922.40-
Apr 5, 202422.9822.9822.9822.9822.39-
Apr 4, 202422.7022.7022.7022.7022.12-
Apr 3, 202422.9222.9222.9222.9222.33-
Apr 2, 202422.8422.8422.8422.8422.25-
Apr 1, 202422.9422.9422.9422.9422.35-
Mar 28, 202422.9522.9522.9522.9522.36-
Mar 27, 202422.9422.9422.9422.9422.35-
Mar 26, 202422.7522.7522.7522.7522.17-
Mar 25, 202422.8222.8222.8222.8222.24-
Mar 22, 202422.8822.8822.8822.8822.29-
Mar 21, 202422.9122.9122.9122.9122.32-
Mar 20, 202422.8022.8022.8022.8022.22-
Mar 19, 202422.6022.6022.6022.6022.02-
Mar 18, 202422.4922.4922.4922.4921.91-
Mar 15, 202422.3522.3522.3522.3521.78-
Mar 14, 202422.4722.4722.4722.4721.89-
Mar 13, 202422.4822.4822.4822.4821.90-
Mar 12, 202422.4522.4522.4522.4521.87-
Mar 11, 202422.2422.2422.2422.2421.67-
Mar 8, 202422.2722.2722.2722.2721.70-
Mar 7, 202422.3622.3622.3622.3621.79-
Mar 6, 202422.1022.1022.1022.1021.53-
Mar 5, 202421.9721.9721.9721.9721.41-
Mar 4, 202422.1022.1022.1022.1021.53-
Mar 1, 202422.0922.0922.0922.0921.52-
Feb 29, 202421.9621.9621.9621.9621.40-
Feb 28, 202421.8221.8221.8221.8221.26-
Feb 27, 202421.8521.8521.8521.8521.29-
Feb 26, 202421.8221.8221.8221.8221.26-
Feb 23, 202421.8921.8921.8921.8921.33-
Feb 22, 202421.9121.9121.9121.9121.35-
Feb 21, 202421.5521.5521.5521.5521.00-
Feb 20, 202421.4721.4721.4721.4720.92-
Feb 16, 202421.5921.5921.5921.5921.04-
Feb 15, 202421.6521.6521.6521.6521.10-
Feb 14, 202421.4621.4621.4621.4620.91-
Feb 13, 202421.2821.2821.2821.2820.73-
Feb 12, 202421.5521.5521.5521.5521.00-
Feb 9, 202421.5021.5021.5021.5020.95-
Feb 8, 202421.4421.4421.4421.4420.89-
Feb 7, 202421.4121.4121.4121.4120.86-
Feb 6, 202421.2521.2521.2521.2520.71-
Feb 5, 202421.1921.1921.1921.1920.65-
Feb 2, 202421.2521.2521.2521.2520.71-
Feb 1, 202421.0421.0421.0421.0420.50-
Jan 31, 202420.8920.8920.8920.8920.35-
Jan 30, 202421.2121.2121.2121.2120.67-
Jan 29, 202421.1521.1521.1521.1520.61-
Jan 26, 202421.0421.0421.0421.0420.50-
Jan 25, 202420.9920.9920.9920.9920.45-
Jan 24, 202420.8820.8820.8820.8820.34-

Related Tickers