Nasdaq - Delayed Quote USD

Fidelity Advisor Mega Cap Stock M (FTGRX)

26.38
+0.13
+(0.50%)
At close: 5:07:51 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202526.2526.2526.2526.2526.25-
May 14, 202526.2226.2226.2226.2226.22-
May 13, 202526.1226.1226.1226.1226.12-
May 12, 202525.8925.8925.8925.8925.89-
May 9, 202525.1725.1725.1725.1725.17-
May 8, 202525.1525.1525.1525.1525.15-
May 7, 202524.9724.9724.9724.9724.97-
May 6, 202524.9724.9724.9724.9724.97-
May 5, 202525.0925.0925.0925.0925.09-
May 2, 202525.1825.1825.1825.1825.18-
May 1, 202524.7424.7424.7424.7424.74-
Apr 30, 202524.4724.4724.4724.4724.47-
Apr 29, 202524.4824.4824.4824.4824.48-
Apr 28, 202524.3724.3724.3724.3724.37-
Apr 25, 202524.3624.3624.3624.3624.36-
Apr 24, 202524.1424.1424.1424.1424.14-
Apr 23, 202523.6523.6523.6523.6523.65-
Apr 22, 202523.2123.2123.2123.2123.21-
Apr 21, 202522.6422.6422.6422.6422.64-
Apr 17, 202523.0823.0823.0823.0823.08-
Apr 16, 202523.1323.1323.1323.1323.13-
Apr 15, 202523.5123.5123.5123.5123.51-
Apr 14, 202523.5123.5123.5123.5123.51-
Apr 11, 202523.3723.3723.3723.3723.37-
Apr 10, 202522.9722.9722.9722.9722.97-
Apr 9, 202523.8423.8423.8423.8423.84-
Apr 8, 202521.8321.8321.8321.8321.83-
Apr 7, 202522.0722.0722.0722.0722.07-
Apr 4, 202522.0022.0022.0022.0022.00-
Apr 3, 202523.4823.4823.4823.4823.48-
Apr 2, 202524.8524.8524.8524.8524.85-
Apr 1, 202524.7724.7724.7724.7724.77-
Mar 31, 202524.6524.6524.6524.6524.65-
Mar 28, 202524.5724.5724.5724.5724.57-
Mar 27, 202525.0525.0525.0525.0525.05-
Mar 26, 202525.2225.2225.2225.2225.22-
Mar 25, 202525.5825.5825.5825.5825.58-
Mar 24, 202525.5525.5525.5525.5525.55-
Mar 21, 202525.1725.1725.1725.1725.17-
Mar 20, 202525.1625.1625.1625.1625.16-
Mar 19, 202525.1625.1625.1625.1625.16-
Mar 18, 202524.8024.8024.8024.8024.80-
Mar 17, 202525.0125.0125.0125.0125.01-
Mar 14, 202524.8124.8124.8124.8124.81-
Mar 13, 202524.2624.2624.2624.2624.26-
Mar 12, 202524.5124.5124.5124.5124.51-
Mar 11, 202524.2424.2424.2424.2424.24-
Mar 10, 202524.2924.2924.2924.2924.29-
Mar 7, 202525.0225.0225.0225.0225.02-
Mar 6, 202524.9424.9424.9424.9424.94-
Mar 5, 202525.4025.4025.4025.4025.40-
Mar 4, 202525.1225.1225.1225.1225.12-
Mar 3, 202525.4625.4625.4625.4625.46-
Feb 28, 202525.9525.9525.9525.9525.95-
Feb 27, 202525.5525.5525.5525.5525.55-
Feb 26, 202525.9325.9325.9325.9325.93-
Feb 25, 202525.8425.8425.8425.8425.84-
Feb 24, 202526.0026.0026.0026.0026.00-
Feb 21, 202526.1426.1426.1426.1426.14-
Feb 20, 202526.6726.6726.6726.6726.67-
Feb 19, 202526.8026.8026.8026.8026.80-
Feb 18, 202526.7926.7926.7926.7926.79-
Feb 14, 202526.6826.6826.6826.6826.68-
Feb 13, 202526.6526.6526.6526.6526.65-
Feb 12, 202526.5126.5126.5126.5126.51-
Feb 11, 202526.5826.5826.5826.5826.58-
Feb 10, 202526.5126.5126.5126.5126.51-
Feb 7, 202526.3726.3726.3726.3726.37-
Feb 6, 202526.5326.5326.5326.5326.53-
Feb 5, 202526.3826.3826.3826.3826.38-
Feb 4, 202526.2226.2226.2226.2226.22-
Feb 3, 202526.0526.0526.0526.0526.05-
Jan 31, 202526.2626.2626.2626.2626.26-
Jan 30, 202526.4626.4626.4626.4626.46-
Jan 29, 202526.2726.2726.2726.2726.27-
Jan 28, 202526.3326.3326.3326.3326.33-
Jan 27, 202526.0926.0926.0926.0926.09-
Jan 24, 202526.6526.6526.6526.6526.65-
Jan 23, 202526.7626.7626.7626.7626.76-
Jan 22, 202526.4926.4926.4926.4926.49-
Jan 21, 202526.3626.3626.3626.3626.36-
Jan 17, 202526.0926.0926.0926.0926.09-
Jan 16, 202525.8325.8325.8325.8325.83-
Jan 15, 202525.8725.8725.8725.8725.87-
Jan 14, 202525.3925.3925.3925.3925.39-
Jan 13, 202525.3225.3225.3225.3225.32-
Jan 10, 202525.3125.3125.3125.3125.31-
Jan 8, 202525.6425.6425.6425.6425.64-
Jan 7, 202525.6325.6325.6325.6325.63-
Jan 6, 202525.8125.8125.8125.8125.81-
Jan 3, 202525.5325.5325.5325.5325.53-
Jan 2, 202525.2425.2425.2425.2425.24-
Dec 31, 202425.2225.2225.2225.2225.22-
Dec 30, 202425.2925.2925.2925.2925.29-
Dec 27, 202425.5325.5325.5325.5325.53-
Dec 26, 202425.7625.7625.7625.7625.76-
Dec 24, 202425.7525.7525.7525.7525.75-
Dec 23, 202425.5425.5425.5425.5425.54-
Dec 20, 2024 0.074 Dividend
Dec 20, 202425.3525.3525.3525.3525.35-
Dec 20, 2024 0.16 Capital Gains
Dec 19, 202425.2925.2925.2925.2925.06-
Dec 18, 202425.2425.2425.2425.2425.01-
Dec 17, 202425.8825.8825.8825.8825.65-
Dec 16, 202426.0126.0126.0126.0125.77-
Dec 13, 202425.9725.9725.9725.9725.73-
Dec 12, 202425.9925.9925.9925.9925.75-
Dec 11, 202426.2226.2226.2226.2225.98-
Dec 10, 202426.0426.0426.0426.0425.80-
Dec 9, 202426.0826.0826.0826.0825.84-
Dec 6, 202426.2426.2426.2426.2426.00-
Dec 5, 202426.2526.2526.2526.2526.01-
Dec 4, 202426.3126.3126.3126.3126.07-
Dec 3, 202426.1826.1826.1826.1825.94-
Dec 2, 202426.1926.1926.1926.1925.95-
Nov 29, 202426.1226.1226.1226.1225.88-
Nov 27, 202426.0126.0126.0126.0125.77-
Nov 26, 202426.1126.1126.1126.1125.87-
Nov 25, 202426.0126.0126.0126.0125.77-
Nov 22, 202426.0026.0026.0026.0025.76-
Nov 21, 202425.9025.9025.9025.9025.67-
Nov 20, 202425.7925.7925.7925.7925.56-
Nov 19, 202425.7825.7825.7825.7825.55-
Nov 18, 202425.6925.6925.6925.6925.46-
Nov 15, 202425.5825.5825.5825.5825.35-
Nov 14, 202425.8125.8125.8125.8125.58-
Nov 13, 202425.9125.9125.9125.9125.68-
Nov 12, 202425.9825.9825.9825.9825.74-
Nov 11, 202426.0926.0926.0926.0925.85-
Nov 8, 202426.0226.0226.0226.0225.78-
Nov 7, 202426.0026.0026.0026.0025.76-
Nov 6, 202425.8625.8625.8625.8625.63-
Nov 5, 202425.1925.1925.1925.1924.96-
Nov 4, 202424.9224.9224.9224.9224.69-
Nov 1, 202424.9824.9824.9824.9824.75-
Oct 31, 202424.9324.9324.9324.9324.70-
Oct 30, 202425.3025.3025.3025.3025.07-
Oct 29, 202425.3325.3325.3325.3325.10-
Oct 28, 202425.2925.2925.2925.2925.06-
Oct 25, 202425.3125.3125.3125.3125.08-
Oct 24, 202425.3325.3325.3325.3325.10-
Oct 23, 202425.2925.2925.2925.2925.06-
Oct 22, 202425.4525.4525.4525.4525.22-
Oct 21, 202425.4725.4725.4725.4725.24-
Oct 18, 202425.4725.4725.4725.4725.24-
Oct 17, 202425.4325.4325.4325.4325.20-
Oct 16, 202425.4025.4025.4025.4025.17-
Oct 15, 202425.2425.2425.2425.2425.01-
Oct 14, 202425.5025.5025.5025.5025.27-
Oct 11, 202425.2925.2925.2925.2925.06-
Oct 10, 202425.0325.0325.0325.0324.80-
Oct 9, 202425.0625.0625.0625.0624.83-
Oct 8, 202424.9524.9524.9524.9524.72-
Oct 7, 202424.8324.8324.8324.8324.61-
Oct 4, 202424.9624.9624.9624.9624.73-
Oct 3, 202424.6724.6724.6724.6724.45-
Oct 2, 202424.6924.6924.6924.6924.47-
Oct 1, 202424.6824.6824.6824.6824.46-
Sep 30, 202424.8724.8724.8724.8724.64-
Sep 27, 202424.7724.7724.7724.7724.55-
Sep 26, 202424.7824.7824.7824.7824.56-
Sep 25, 202424.6524.6524.6524.6524.43-
Sep 24, 202424.7324.7324.7324.7324.51-
Sep 23, 202424.6624.6624.6624.6624.44-
Sep 20, 202424.6124.6124.6124.6124.39-
Sep 19, 202424.6824.6824.6824.6824.46-
Sep 18, 202424.2624.2624.2624.2624.04-
Sep 17, 202424.3124.3124.3124.3124.09-
Sep 16, 202424.2624.2624.2624.2624.04-
Sep 13, 202424.1624.1624.1624.1623.94-
Sep 12, 202424.0024.0024.0024.0023.78-
Sep 11, 202423.8423.8423.8423.8423.62-
Sep 10, 202423.6223.6223.6223.6223.41-
Sep 9, 202423.6123.6123.6123.6123.40-
Sep 6, 202423.3323.3323.3323.3323.12-
Sep 5, 202423.7423.7423.7423.7423.53-
Sep 4, 202423.8723.8723.8723.8723.65-
Sep 3, 202423.8923.8923.8923.8923.67-
Aug 30, 202424.4724.4724.4724.4724.25-
Aug 29, 202424.2624.2624.2624.2624.04-
Aug 28, 202424.2224.2224.2224.2224.00-
Aug 27, 202424.3424.3424.3424.3424.12-
Aug 26, 202424.3224.3224.3224.3224.10-
Aug 23, 202424.3524.3524.3524.3524.13-
Aug 22, 202424.0724.0724.0724.0723.85-
Aug 21, 202424.2324.2324.2324.2324.01-
Aug 20, 202424.1824.1824.1824.1823.96-
Aug 19, 202424.3424.3424.3424.3424.12-
Aug 16, 202424.1324.1324.1324.1323.91-
Aug 15, 202424.0924.0924.0924.0923.87-
Aug 14, 202423.7023.7023.7023.7023.49-
Aug 13, 202423.6123.6123.6123.6123.40-
Aug 12, 202423.2323.2323.2323.2323.02-
Aug 9, 2024 0.062 Dividend
Aug 9, 202423.2323.2323.2323.2323.02-
Aug 9, 2024 0.27 Capital Gains
Aug 8, 202423.4323.4323.4323.4322.89-
Aug 7, 202422.9222.9222.9222.9222.40-
Aug 6, 202423.0323.0323.0323.0322.50-
Aug 5, 202422.8122.8122.8122.8122.29-
Aug 2, 202423.4023.4023.4023.4022.86-
Aug 1, 202423.9023.9023.9023.9023.35-
Jul 31, 202424.2824.2824.2824.2823.72-
Jul 30, 202423.9223.9223.9223.9223.37-
Jul 29, 202424.0424.0424.0424.0423.49-
Jul 26, 202424.1124.1124.1124.1123.56-
Jul 25, 202423.8123.8123.8123.8123.27-
Jul 24, 202423.9423.9423.9423.9423.39-
Jul 23, 202424.4724.4724.4724.4723.91-
Jul 22, 202424.4224.4224.4224.4223.86-
Jul 19, 202424.2124.2124.2124.2123.66-
Jul 18, 202424.3424.3424.3424.3423.78-
Jul 17, 202424.5424.5424.5424.5423.98-
Jul 16, 202424.8624.8624.8624.8624.29-
Jul 15, 202424.6524.6524.6524.6524.09-
Jul 12, 202424.5724.5724.5724.5724.01-
Jul 11, 202424.5824.5824.5824.5824.02-
Jul 10, 202424.7924.7924.7924.7924.22-
Jul 9, 202424.5624.5624.5624.5624.00-
Jul 8, 202424.5624.5624.5624.5624.00-
Jul 5, 202424.5824.5824.5824.5824.02-
Jul 3, 202424.5124.5124.5124.5123.95-
Jul 2, 202424.3724.3724.3724.3723.81-
Jul 1, 202424.2524.2524.2524.2523.70-
Jun 28, 202424.1724.1724.1724.1723.62-
Jun 27, 202424.2124.2124.2124.2123.66-
Jun 26, 202424.1824.1824.1824.1823.63-
Jun 25, 202424.1624.1624.1624.1623.61-
Jun 24, 202424.1024.1024.1024.1023.55-
Jun 21, 202424.1124.1124.1124.1123.56-
Jun 20, 202424.2024.2024.2024.2023.65-
Jun 18, 202424.2124.2124.2124.2123.66-
Jun 17, 202424.1224.1224.1224.1223.57-
Jun 14, 202423.9423.9423.9423.9423.39-
Jun 13, 202423.9323.9323.9323.9323.38-
Jun 12, 202423.9723.9723.9723.9723.42-
Jun 11, 202423.7523.7523.7523.7523.21-
Jun 10, 202423.7923.7923.7923.7923.25-
Jun 7, 202423.7123.7123.7123.7123.17-
Jun 6, 202423.7423.7423.7423.7423.20-
Jun 5, 202423.7723.7723.7723.7723.23-
Jun 4, 202423.5223.5223.5223.5222.98-
Jun 3, 202423.5523.5523.5523.5523.01-
May 31, 202423.5723.5723.5723.5723.03-
May 30, 202423.3523.3523.3523.3522.82-
May 29, 202423.5123.5123.5123.5122.97-
May 28, 202423.7323.7323.7323.7323.19-
May 24, 202423.6523.6523.6523.6523.11-
May 23, 202423.4723.4723.4723.4722.93-
May 22, 202423.6223.6223.6223.6223.08-
May 21, 202423.7123.7123.7123.7123.17-
May 20, 202423.6423.6423.6423.6423.10-
May 17, 202423.6323.6323.6323.6323.09-

Related Tickers