Singapore markets open in 5 hours 16 minutes

Fidelity Advisor Mega Cap Stock C (FGRCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
22.32+0.26 (+1.18%)
As of 08:06AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 2024------
03 May 2024------
02 May 202422.0622.0622.0622.0622.06-
01 May 202421.8621.8621.8621.8621.86-
30 Apr 202421.9321.9321.9321.9321.93-
29 Apr 202422.2722.2722.2722.2722.27-
26 Apr 202422.2522.2522.2522.2522.25-
25 Apr 202422.0322.0322.0322.0322.03-
24 Apr 202422.1622.1622.1622.1622.16-
23 Apr 202422.2022.2022.2022.2022.20-
22 Apr 202421.8821.8821.8821.8821.88-
19 Apr 202421.6921.6921.6921.6921.69-
18 Apr 202421.8121.8121.8121.8121.81-
17 Apr 202421.8221.8221.8221.8221.82-
16 Apr 202421.8821.8821.8821.8821.88-
15 Apr 202421.9021.9021.9021.9021.90-
12 Apr 202422.0922.0922.0922.0922.09-
11 Apr 202422.4222.4222.4222.4222.42-
10 Apr 202422.3222.3222.3222.3222.32-
09 Apr 202422.4322.4322.4322.4322.43-
08 Apr 202422.4222.4222.4222.4222.42-
05 Apr 202422.4122.4122.4122.4122.41-
04 Apr 202422.1422.1422.1422.1422.14-
03 Apr 202422.3522.3522.3522.3522.35-
02 Apr 202422.2722.2722.2722.2722.27-
01 Apr 202422.3822.3822.3822.3822.38-
28 Mar 202422.3822.3822.3822.3822.38-
27 Mar 202422.3822.3822.3822.3822.38-
26 Mar 202422.1822.1822.1822.1822.18-
25 Mar 202422.2622.2622.2622.2622.26-
22 Mar 202422.3122.3122.3122.3122.31-
21 Mar 202422.3522.3522.3522.3522.35-
20 Mar 202422.2422.2422.2422.2422.24-
19 Mar 202422.0522.0522.0522.0522.05-
18 Mar 202421.9421.9421.9421.9421.94-
15 Mar 202421.8021.8021.8021.8021.80-
14 Mar 202421.9221.9221.9221.9221.92-
13 Mar 202421.9321.9321.9321.9321.93-
12 Mar 202421.9021.9021.9021.9021.90-
11 Mar 202421.6921.6921.6921.6921.69-
08 Mar 202421.7321.7321.7321.7321.73-
07 Mar 202421.8221.8221.8221.8221.82-
06 Mar 202421.5621.5621.5621.5621.56-
05 Mar 202421.4321.4321.4321.4321.43-
04 Mar 202421.5621.5621.5621.5621.56-
01 Mar 202421.5521.5521.5521.5521.55-
29 Feb 202421.4321.4321.4321.4321.43-
28 Feb 202421.3021.3021.3021.3021.30-
27 Feb 202421.3221.3221.3221.3221.32-
26 Feb 202421.2921.2921.2921.2921.29-
23 Feb 202421.3621.3621.3621.3621.36-
22 Feb 202421.3821.3821.3821.3821.38-
21 Feb 202421.0321.0321.0321.0321.03-
20 Feb 202420.9620.9620.9620.9620.96-
16 Feb 202421.0721.0721.0721.0721.07-
15 Feb 202421.1321.1321.1321.1321.13-
14 Feb 202420.9420.9420.9420.9420.94-
13 Feb 202420.7820.7820.7820.7820.78-
12 Feb 202421.0421.0421.0421.0421.04-
09 Feb 202420.9920.9920.9920.9920.99-
08 Feb 202420.9420.9420.9420.9420.94-
07 Feb 202420.9020.9020.9020.9020.90-
06 Feb 202420.7520.7520.7520.7520.75-
05 Feb 202420.6820.6820.6820.6820.68-
02 Feb 202420.7420.7420.7420.7420.74-
01 Feb 202420.5420.5420.5420.5420.54-
31 Jan 202420.4020.4020.4020.4020.40-
30 Jan 202420.7120.7120.7120.7120.71-
29 Jan 202420.6620.6620.6620.6620.66-
26 Jan 202420.5420.5420.5420.5420.54-
25 Jan 202420.5020.5020.5020.5020.50-
24 Jan 202420.4020.4020.4020.4020.40-
23 Jan 202420.3020.3020.3020.3020.30-
22 Jan 202420.2620.2620.2620.2620.26-
19 Jan 202420.2420.2420.2420.2420.24-
18 Jan 202420.0020.0020.0020.0020.00-
17 Jan 202419.8419.8419.8419.8419.84-
16 Jan 202419.9319.9319.9319.9319.93-
12 Jan 202420.1120.1120.1120.1120.11-
11 Jan 202420.1320.1320.1320.1320.13-
10 Jan 202420.1420.1420.1420.1420.14-
09 Jan 202420.0520.0520.0520.0520.05-
08 Jan 202420.1020.1020.1020.1020.10-
05 Jan 202419.9619.9619.9619.9619.96-
04 Jan 202419.8819.8819.8819.8819.88-
03 Jan 202419.9119.9119.9119.9119.91-
02 Jan 202420.0220.0220.0220.0220.02-
29 Dec 202320.1120.1120.1120.1120.11-
28 Dec 202320.1420.1420.1420.1420.14-
27 Dec 202320.1520.1520.1520.1520.15-
26 Dec 202320.1420.1420.1420.1420.14-
22 Dec 202320.0620.0620.0620.0620.06-
21 Dec 202320.0420.0420.0420.0420.04-
20 Dec 202319.8619.8619.8619.8619.86-
19 Dec 202320.1320.1320.1320.1320.13-
18 Dec 202319.9819.9819.9819.9819.98-
15 Dec 202319.9219.9219.9219.9219.92-
15 Dec 20230.03 Dividend
15 Dec 20230.21 Capital gain
14 Dec 202320.1620.1620.1620.1619.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...