Nasdaq - Delayed Quote USD

Fidelity Advisor Small Cap Growth Z (FIDGX)

30.63
+0.56
+(1.86%)
As of 8:08:46 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202530.6330.6330.6330.6330.63-
Apr 1, 202530.0730.0730.0730.0730.07-
Mar 31, 202530.1030.1030.1030.1030.10-
Mar 28, 202530.2430.2430.2430.2430.24-
Mar 27, 202530.9030.9030.9030.9030.90-
Mar 26, 202531.1631.1631.1631.1631.16-
Mar 25, 202531.7331.7331.7331.7331.73-
Mar 24, 202531.8931.8931.8931.8931.89-
Mar 21, 202530.8830.8830.8830.8830.88-
Mar 20, 202531.0431.0431.0431.0431.04-
Mar 19, 202531.2331.2331.2331.2331.23-
Mar 18, 202530.6030.6030.6030.6030.60-
Mar 17, 202530.9630.9630.9630.9630.96-
Mar 14, 202530.5730.5730.5730.5730.57-
Mar 13, 202529.8329.8329.8329.8329.83-
Mar 12, 202530.4230.4230.4230.4230.42-
Mar 11, 202530.1830.1830.1830.1830.18-
Mar 10, 202529.8029.8029.8029.8029.80-
Mar 7, 202530.8430.8430.8430.8430.84-
Mar 6, 202530.9030.9030.9030.9030.90-
Mar 5, 202531.8431.8431.8431.8431.84-
Mar 4, 202531.4531.4531.4531.4531.45-
Mar 3, 202531.8031.8031.8031.8031.80-
Feb 28, 202532.8632.8632.8632.8632.86-
Feb 27, 202532.4032.4032.4032.4032.40-
Feb 26, 202533.0733.0733.0733.0733.07-
Feb 25, 202532.8332.8332.8332.8332.83-
Feb 24, 202533.2033.2033.2033.2033.20-
Feb 21, 202533.4033.4033.4033.4033.40-
Feb 20, 202534.7434.7434.7434.7434.74-
Feb 19, 202535.2635.2635.2635.2635.26-
Feb 18, 202535.3735.3735.3735.3735.37-
Feb 14, 202535.0935.0935.0935.0935.09-
Feb 13, 202535.0335.0335.0335.0335.03-
Feb 12, 202534.6534.6534.6534.6534.65-
Feb 11, 202534.7334.7334.7334.7334.73-
Feb 10, 202535.2035.2035.2035.2035.20-
Feb 7, 202535.1035.1035.1035.1035.10-
Feb 6, 202535.5535.5535.5535.5535.55-
Feb 5, 202535.7935.7935.7935.7935.79-
Feb 4, 202535.2935.2935.2935.2935.29-
Feb 3, 202534.9034.9034.9034.9034.90-
Jan 31, 202535.2435.2435.2435.2435.24-
Jan 30, 202535.5435.5435.5435.5435.54-
Jan 29, 202535.1735.1735.1735.1735.17-
Jan 28, 202535.1435.1435.1435.1435.14-
Jan 27, 202534.7334.7334.7334.7334.73-
Jan 24, 202535.5635.5635.5635.5635.56-
Jan 23, 202535.7435.7435.7435.7435.74-
Jan 22, 202535.4835.4835.4835.4835.48-
Jan 21, 202535.5335.5335.5335.5335.53-
Jan 17, 202534.9034.9034.9034.9034.90-
Jan 16, 202534.6934.6934.6934.6934.69-
Jan 15, 202534.5134.5134.5134.5134.51-
Jan 14, 202533.8333.8333.8333.8333.83-
Jan 13, 202533.5733.5733.5733.5733.57-
Jan 10, 202533.7333.7333.7333.7333.73-
Jan 8, 202534.3634.3634.3634.3634.36-
Jan 7, 202534.4334.4334.4334.4334.43-
Jan 6, 202534.7234.7234.7234.7234.72-
Jan 3, 202534.6534.6534.6534.6534.65-
Jan 2, 202533.9833.9833.9833.9833.98-
Dec 31, 202433.8333.8333.8333.8333.83-
Dec 30, 202433.7433.7433.7433.7433.74-
Dec 27, 202434.1134.1134.1134.1134.11-
Dec 26, 202434.6734.6734.6734.6734.67-
Dec 24, 202434.4734.4734.4734.4734.47-
Dec 23, 202434.1234.1234.1234.1234.12-
Dec 20, 202434.1634.1634.1634.1634.16-
Dec 19, 202433.8433.8433.8433.8433.84-
Dec 18, 202433.8033.8033.8033.8033.80-
Dec 17, 202435.2735.2735.2735.2735.27-
Dec 16, 202435.6935.6935.6935.6935.69-
Dec 13, 2024 0.05 Dividend
Dec 13, 202435.4035.4035.4035.4035.40-
Dec 12, 202435.7135.7135.7135.7135.66-
Dec 11, 202436.3736.3736.3736.3736.32-
Dec 10, 202436.0736.0736.0736.0736.02-
Dec 9, 202436.2736.2736.2736.2736.22-
Dec 6, 202436.7936.7936.7936.7936.74-
Dec 5, 202436.5736.5736.5736.5736.52-
Dec 4, 202437.0837.0837.0837.0837.03-
Dec 3, 202436.8036.8036.8036.8036.75-
Dec 2, 202436.8636.8636.8636.8636.81-
Nov 29, 202436.9536.9536.9536.9536.90-
Nov 27, 202436.8136.8136.8136.8136.76-
Nov 26, 202436.8836.8836.8836.8836.83-
Nov 25, 202436.9636.9636.9636.9636.91-
Nov 22, 202436.5136.5136.5136.5136.46-
Nov 21, 202436.0236.0236.0236.0235.97-
Nov 20, 202435.4035.4035.4035.4035.35-
Nov 19, 202435.3335.3335.3335.3335.28-
Nov 18, 202434.8634.8634.8634.8634.81-
Nov 15, 202434.8534.8534.8534.8534.80-
Nov 14, 202435.4635.4635.4635.4635.41-
Nov 13, 202436.0336.0336.0336.0335.98-
Nov 12, 202436.4236.4236.4236.4236.37-
Nov 11, 202436.9936.9936.9936.9936.94-
Nov 8, 202436.6536.6536.6536.6536.60-
Nov 7, 202436.2536.2536.2536.2536.20-
Nov 6, 202436.0736.0736.0736.0736.02-
Nov 5, 202434.5234.5234.5234.5234.47-
Nov 4, 202433.9433.9433.9433.9433.89-
Nov 1, 202433.8233.8233.8233.8233.77-
Oct 31, 202433.5733.5733.5733.5733.52-
Oct 30, 202434.0534.0534.0534.0534.00-
Oct 29, 202434.2234.2234.2234.2234.17-
Oct 28, 202434.2634.2634.2634.2634.21-
Oct 25, 202433.8933.8933.8933.8933.84-
Oct 24, 202434.0134.0134.0134.0133.96-
Oct 23, 202433.9433.9433.9433.9433.89-
Oct 22, 202434.2534.2534.2534.2534.20-
Oct 21, 202434.5234.5234.5234.5234.47-
Oct 18, 202434.8734.8734.8734.8734.82-
Oct 17, 202434.8734.8734.8734.8734.82-
Oct 16, 202434.9534.9534.9534.9534.90-
Oct 15, 202434.4734.4734.4734.4734.42-
Oct 14, 202434.5834.5834.5834.5834.53-
Oct 11, 202434.3234.3234.3234.3234.27-
Oct 10, 202433.7133.7133.7133.7133.66-
Oct 9, 202433.9433.9433.9433.9433.89-
Oct 8, 202433.8333.8333.8333.8333.78-
Oct 7, 202433.5633.5633.5633.5633.51-
Oct 4, 202433.9133.9133.9133.9133.86-
Oct 3, 202433.4233.4233.4233.4233.38-
Oct 2, 202433.5733.5733.5733.5733.52-
Oct 1, 202433.5633.5633.5633.5633.51-
Sep 30, 202433.9233.9233.9233.9233.87-
Sep 27, 202433.7433.7433.7433.7433.69-
Sep 26, 202433.6533.6533.6533.6533.60-
Sep 25, 202433.5233.5233.5233.5233.47-
Sep 24, 202433.8833.8833.8833.8833.83-
Sep 23, 202433.8533.8533.8533.8533.80-
Sep 20, 202433.9733.9733.9733.9733.92-
Sep 19, 202434.1234.1234.1234.1234.07-
Sep 18, 202433.3133.3133.3133.3133.27-
Sep 17, 202433.2533.2533.2533.2533.21-
Sep 16, 202433.0033.0033.0033.0032.96-
Sep 13, 2024 0.32 Dividend
Sep 13, 202432.8032.8032.8032.8032.76-
Sep 13, 2024 0.14 Capital Gains
Sep 12, 202432.6132.6132.6132.6132.11-
Sep 11, 202432.1732.1732.1732.1731.68-
Sep 10, 202431.9231.9231.9231.9231.43-
Sep 9, 202431.9431.9431.9431.9431.45-
Sep 6, 202431.6931.6931.6931.6931.20-
Sep 5, 202432.3632.3632.3632.3631.86-
Sep 4, 202432.5332.5332.5332.5332.03-
Sep 3, 202432.5132.5132.5132.5132.01-
Aug 30, 202433.7733.7733.7733.7733.25-
Aug 29, 202433.4733.4733.4733.4732.96-
Aug 28, 202433.2833.2833.2833.2832.77-
Aug 27, 202433.5833.5833.5833.5833.07-
Aug 26, 202433.7133.7133.7133.7133.19-
Aug 23, 202433.8133.8133.8133.8133.29-
Aug 22, 202432.9232.9232.9232.9232.42-
Aug 21, 202433.2133.2133.2133.2132.70-
Aug 20, 202432.7132.7132.7132.7132.21-
Aug 19, 202432.9932.9932.9932.9932.48-
Aug 16, 202432.6032.6032.6032.6032.10-
Aug 15, 202432.5332.5332.5332.5332.03-
Aug 14, 202431.7331.7331.7331.7331.24-
Aug 13, 202431.7431.7431.7431.7431.25-
Aug 12, 202431.2831.2831.2831.2830.80-
Aug 9, 202431.3831.3831.3831.3830.90-
Aug 8, 202431.2431.2431.2431.2430.76-
Aug 7, 202430.2630.2630.2630.2629.80-
Aug 6, 202430.8230.8230.8230.8230.35-
Aug 5, 202430.3830.3830.3830.3829.91-
Aug 2, 202431.2031.2031.2031.2030.72-
Aug 1, 202432.4132.4132.4132.4131.91-
Jul 31, 202433.4333.4333.4333.4332.92-
Jul 30, 202433.1833.1833.1833.1832.67-
Jul 29, 202433.2133.2133.2133.2132.70-
Jul 26, 202433.4033.4033.4033.4032.89-
Jul 25, 202432.8132.8132.8132.8132.31-
Jul 24, 202432.6632.6632.6632.6632.16-
Jul 23, 202433.5533.5533.5533.5533.04-
Jul 22, 202433.3033.3033.3033.3032.79-
Jul 19, 202432.7432.7432.7432.7432.24-
Jul 18, 202432.9032.9032.9032.9032.40-
Jul 17, 202433.4133.4133.4133.4132.90-
Jul 16, 202434.2634.2634.2634.2633.74-
Jul 15, 202433.3433.3433.3433.3432.83-
Jul 12, 202432.9032.9032.9032.9032.40-
Jul 11, 202432.5632.5632.5632.5632.06-
Jul 10, 202431.7231.7231.7231.7231.23-
Jul 9, 202431.5331.5331.5331.5331.05-
Jul 8, 202431.7031.7031.7031.7031.21-
Jul 5, 202431.4631.4631.4631.4630.98-
Jul 3, 202431.5331.5331.5331.5331.05-
Jul 2, 202431.4631.4631.4631.4630.98-
Jul 1, 202431.4631.4631.4631.4630.98-
Jun 28, 202431.6931.6931.6931.6931.20-
Jun 27, 202431.6631.6631.6631.6631.18-
Jun 26, 202431.3231.3231.3231.3230.84-
Jun 25, 202431.4431.4431.4431.4430.96-
Jun 24, 202431.4331.4331.4331.4330.95-
Jun 21, 202431.4131.4131.4131.4130.93-
Jun 20, 202431.3231.3231.3231.3230.84-
Jun 18, 202431.6431.6431.6431.6431.16-
Jun 17, 202431.5731.5731.5731.5731.09-
Jun 14, 202431.3431.3431.3431.3430.86-
Jun 13, 202431.8331.8331.8331.8331.34-
Jun 12, 202432.0032.0032.0032.0031.51-
Jun 11, 202431.4331.4331.4331.4330.95-
Jun 10, 202431.5831.5831.5831.5831.10-
Jun 7, 202431.3031.3031.3031.3030.82-
Jun 6, 202431.6131.6131.6131.6131.13-
Jun 5, 202431.8431.8431.8431.8431.35-
Jun 4, 202431.2331.2331.2331.2330.75-
Jun 3, 202431.6631.6631.6631.6631.18-
May 31, 202431.8331.8331.8331.8331.34-
May 30, 202431.7531.7531.7531.7531.26-
May 29, 202431.5731.5731.5731.5731.09-
May 28, 202431.9731.9731.9731.9731.48-
May 24, 202431.9531.9531.9531.9531.46-
May 23, 202431.5031.5031.5031.5031.02-
May 22, 202431.8831.8831.8831.8831.39-
May 21, 202432.1032.1032.1032.1031.61-
May 20, 202432.2032.2032.2032.2031.71-
May 17, 202431.8131.8131.8131.8131.32-
May 16, 202431.8231.8231.8231.8231.33-
May 15, 202432.1632.1632.1632.1631.67-
May 14, 202431.5631.5631.5631.5631.08-
May 13, 202431.2531.2531.2531.2530.77-
May 10, 202431.3331.3331.3331.3330.85-
May 9, 202431.5931.5931.5931.5931.11-
May 8, 202431.3631.3631.3631.3630.88-
May 7, 202431.6831.6831.6831.6831.20-
May 6, 202431.5631.5631.5631.5631.08-
May 3, 202431.1131.1131.1131.1130.63-
May 2, 202430.8630.8630.8630.8630.39-
May 1, 202430.3830.3830.3830.3829.91-
Apr 30, 202430.4030.4030.4030.4029.93-
Apr 29, 202430.9530.9530.9530.9530.48-
Apr 26, 202430.6630.6630.6630.6630.19-
Apr 25, 202430.3130.3130.3130.3129.85-
Apr 24, 202430.4430.4430.4430.4429.97-
Apr 23, 202430.5230.5230.5230.5230.05-
Apr 22, 202429.9229.9229.9229.9229.46-
Apr 19, 202429.6029.6029.6029.6029.15-
Apr 18, 202429.9329.9329.9329.9329.47-
Apr 17, 202430.1330.1330.1330.1329.67-
Apr 16, 202430.4730.4730.4730.4730.00-
Apr 15, 202430.4430.4430.4430.4429.97-
Apr 12, 202430.9130.9130.9130.9130.44-
Apr 11, 202431.6131.6131.6131.6131.13-
Apr 10, 202431.3831.3831.3831.3830.90-
Apr 9, 202431.8931.8931.8931.8931.40-
Apr 8, 202431.8731.8731.8731.8731.38-
Apr 5, 202431.7531.7531.7531.7531.26-
Apr 4, 202431.4331.4331.4331.4330.95-
Apr 3, 202431.8831.8831.8831.8831.39-

Related Tickers

BIPIX ProFunds Biotechnology UltraSector Fund
37.99
+4.77%
 
BIPSX ProFunds Biotechnology UltraSector Fund
19.78
+4.77%
 
UMPSX ProFunds UltraMid Cap Fund
46.08
+3.13%
 
UMPIX ProFunds UltraMid Cap Fund
59.84
+3.12%
 
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
50.46
+2.85%
 
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
63.59
+2.85%
 
BPTIX Baron Partners Institutional
188.44
+2.65%
 
BPTRX Baron Partners Retail
180.35
+2.65%
 
LCMGX Lord Abbett Micro Cap Growth Fund
17.50
+2.58%
 
LMIYX Lord Abbett Micro Cap Growth I
18.33
+2.57%
 
LFMGX Lord Abbett Micro Cap Growth F
18.33
+2.57%
 
WWNPX Kinetics Paradigm No Load
157.18
+2.44%
 
KNPCX Kinetics Paradigm Adv C
132.18
+2.44%
 
KNPYX Kinetics Paradigm Instl
159.49
+2.44%
 
KNPAX Kinetics Paradigm Adv A
149.02
+2.44%
 
LSHUX Kinetics Spin-Off and Corp Rest Instl
38.61
+2.41%
 
LSHCX Kinetics Spin-Off and Corp Rest Adv C
34.38
+2.41%
 
LSHAX Kinetics Spin-Off and Corp Rest Adv A
38.31
+2.41%
 
LSHEX Kinetics Spin-Off and Corp Rest No Load
40.48
+2.40%
 
CMSCX Columbia Small Cap Growth Inst
25.71
+2.39%
 
CCRIX Columbia Small Cap Growth Fund
22.30
+2.39%
 
CSCRX Columbia Small Cap Growth Inst2
26.24
+2.38%
 
CSGYX Columbia Small Cap Growth Inst3
26.71
+2.38%
 
CMSHX Columbia Small Cap Growth S
25.71
+2.35%
 
FTXAX FullerThaler Behavioral Sm-Cp Gr A
41.02
+2.35%
 
RYAHX Rydex Mid-Cap 1.5x Strategy A
121.99
+2.34%
 
RYMDX Rydex Mid-Cap 1.5x Strategy H
122.56
+2.34%
 
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
42.04
+2.34%
 
CGOAX Columbia Small Cap Growth A
23.23
+2.33%
 
CGOCX Columbia Small Cap Growth C
16.25
+2.33%
 
FTXCX FullerThaler Behavioral Sm-Cp Gr C
39.66
+2.32%
 
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
42.33
+2.32%
 
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
41.15
+2.31%
 
DNSMX Driehaus Small Cap Growth Institutional
19.89
+2.26%
 
DVSMX Driehaus Small Cap Growth Investor
19.48
+2.26%
 
KINAX Kinetics Internet Adv A
92.97
+2.22%
 
KINCX Kinetics Internet Adv C
75.52
+2.22%
 
WWWFX Kinetics Internet No Load
103.23
+2.22%
 
DHLTX Diamond Hill Select I
23.52
+2.22%
 
DHTAX Diamond Hill Select Fund
23.12
+2.21%
 
WTSGX Segall Bryant & Hamill Small Cap Gr Ret
19.19
+2.18%
 
WISGX Segall Bryant & Hamill Small Cap GrInstl
19.77
+2.17%
 
DHTYX Diamond Hill Select Fund
23.65
+2.16%
 
SSYGX BNY Mellon Small Cap Gr Y
37.40
+2.16%
 
FIJYX Fidelity Advisor Biotechnology Z
28.10
+2.14%
 
SSETX BNY Mellon Small Cap Gr I
37.28
+2.14%
 
PVIVX Paradigm Micro-Cap
47.58
+2.12%
 
KSOAX Kinetics Small Cap Opportunities Adv A
184.19
+2.11%
 
KSCOX Kinetics Small Cap Opportunities No Load
192.48
+2.11%
 
KSCYX Kinetics Small Cap Opportunities Inst
197.49
+2.10%
 
KSOCX Kinetics Small Cap Opportunities Adv C
172.09
+2.10%
 
FGSIX Federated Hermes MDT Mid Cap Growth IS
59.04
+2.09%
 
FGSCX Federated Hermes MDT Mid Cap Growth C
23.97
+2.09%
 
BDFUX Baron Discovery Fund
31.31
+2.09%
 
WSMRX William Blair Small-Mid Cap Growth R6
25.49
+2.08%
 
FGSKX Federated Hermes MDT Mid Cap Growth R6
50.52
+2.08%
 
FGSAX Federated Hermes MDT Mid Cap Growth A
54.98
+2.08%
 
CMGYX Columbia Select Mid Cap Gro Fd I3
26.11
+2.07%
 
CBSAX Columbia Select Mid Cap Growth Fund A
21.79
+2.06%
 
BDFIX Baron Discovery Fund
31.30
+2.05%
 
DADGX Dunham Small Cap Growth A
16.40
+2.05%
 
BDFFX Baron Discovery Fund
30.38
+2.05%
 
CLSPX Columbia Select Mid Cap Gro Fd I
25.50
+2.04%
 
CMGVX Columbia Select Mid Cap Gro Fd I2
26.01
+2.04%
 
CLSDX Columbia Select Mid Cap Gro S
25.51
+2.04%
 
LMVOX Lord Abbett Focused Small Cap Value F3
27.65
+2.03%
 
LMVWX Lord Abbett Focused Small Cap Value R6
27.65
+2.03%
 
QSMRX AQR Small Cap Momentum Style R6
17.66
+2.02%
 
ASMNX AQR Small Cap Momentum Style N
17.77
+2.01%
 
ASMOX AQR Small Cap Momentum Style I
17.77
+2.01%
 
LMVVX Lord Abbett Focused Small Cap Value R5
27.55
+2.00%
 
LFVAX Lord Abbett Focused Small Cap Value A
25.00
+2.00%
 
DNDGX Dunham Small Cap Growth Fund
17.93
+1.99%
 
LFSFX Lord Abbett Focused Small Cap Value F
27.71
+1.99%
 
LFVCX Lord Abbett Focused Small Cap Value C
26.23
+1.98%
 
FCDTX Fidelity Stock Selector Small Cap Fund
31.71
+1.96%
 
FCDAX Fidelity Stock Selector Small Cap Fund
33.33
+1.96%
 
ACWIX AMG GW&K Small/Mid Cap Growth I
16.68
+1.96%
 
TCMSX Voya Small Cap Growth I
38.67
+1.95%
 
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
21.96
+1.95%
 
VLNPX Voya Small Cap Growth R6
38.72
+1.95%
 
FDSCX Fidelity Stock Selector Small Cap
34.62
+1.94%
 
WBSNX William Blair Small Cap Growth N
26.27
+1.94%
 
FCDCX Fidelity Stock Selector Small Cap Fund
28.44
+1.94%
 
FSSZX Fidelity Advisor Stock Selector Sm Cp Z
34.76
+1.94%
 
FCDIX Fidelity Stock Selector Small Cap Fund
34.81
+1.93%
 
WBSRX William Blair Small Cap Growth R6
32.22
+1.93%
 
NEAIX Needham Aggressive Growth Institutional
43.92
+1.93%
 
QISGX Federated Hermes MDT Small Cap Growth IS
25.47
+1.92%
 
CSMCX Congress Small Cap Growth Institutional
43.04
+1.92%
 
NEAGX Needham Aggressive Growth Retail
41.55
+1.91%
 
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
20.82
+1.91%
 
WBSIX William Blair Small Cap Growth I
32.07
+1.91%
 
FCCGX Fidelity Small Cap Growth Fund
22.57
+1.90%
 
FCPGX Fidelity Small Cap Growth
30.30
+1.88%
 
CSMVX Congress Small Cap Growth Retail
37.37
+1.88%
 
PICMX Virtus KAR Mid-Cap Growth I
58.00
+1.88%
 
FCIGX Fidelity Advisor Small Cap Growth I
30.38
+1.88%
 
ATHAX American Century Heritage A
18.48
+1.87%