Singapore markets open in 1 hour 5 minutes

Fidelity Advisor Mega Cap Stock A (FGTAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
23.18+0.04 (+0.17%)
At close: 06:46PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 2024------
07 May 202423.1423.1423.1423.1423.14-
06 May 202423.1323.1323.1323.1323.13-
03 May 202422.9122.9122.9122.9122.91-
02 May 202422.6422.6422.6422.6422.64-
01 May 202422.4322.4322.4322.4322.43-
30 Apr 202422.5122.5122.5122.5122.51-
29 Apr 202422.8522.8522.8522.8522.85-
26 Apr 202422.8322.8322.8322.8322.83-
25 Apr 202422.6022.6022.6022.6022.60-
24 Apr 202422.7322.7322.7322.7322.73-
23 Apr 202422.7722.7722.7722.7722.77-
22 Apr 202422.4522.4522.4522.4522.45-
19 Apr 202422.2522.2522.2522.2522.25-
18 Apr 202422.3722.3722.3722.3722.37-
17 Apr 202422.3822.3822.3822.3822.38-
16 Apr 202422.4422.4422.4422.4422.44-
15 Apr 202422.4722.4722.4722.4722.47-
12 Apr 202422.6622.6622.6622.6622.66-
11 Apr 202422.9922.9922.9922.9922.99-
10 Apr 202422.8922.8922.8922.8922.89-
09 Apr 202423.0023.0023.0023.0023.00-
08 Apr 202422.9922.9922.9922.9922.99-
05 Apr 202422.9822.9822.9822.9822.98-
04 Apr 202422.7022.7022.7022.7022.70-
03 Apr 202422.9222.9222.9222.9222.92-
02 Apr 202422.8422.8422.8422.8422.84-
01 Apr 202422.9422.9422.9422.9422.94-
28 Mar 202422.9522.9522.9522.9522.95-
27 Mar 202422.9422.9422.9422.9422.94-
26 Mar 202422.7522.7522.7522.7522.75-
25 Mar 202422.8222.8222.8222.8222.82-
22 Mar 202422.8822.8822.8822.8822.88-
21 Mar 202422.9122.9122.9122.9122.91-
20 Mar 202422.8022.8022.8022.8022.80-
19 Mar 202422.6022.6022.6022.6022.60-
18 Mar 202422.4922.4922.4922.4922.49-
15 Mar 202422.3522.3522.3522.3522.35-
14 Mar 202422.4722.4722.4722.4722.47-
13 Mar 202422.4822.4822.4822.4822.48-
12 Mar 202422.4522.4522.4522.4522.45-
11 Mar 202422.2422.2422.2422.2422.24-
08 Mar 202422.2722.2722.2722.2722.27-
07 Mar 202422.3622.3622.3622.3622.36-
06 Mar 202422.1022.1022.1022.1022.10-
05 Mar 202421.9721.9721.9721.9721.97-
04 Mar 202422.1022.1022.1022.1022.10-
01 Mar 202422.0922.0922.0922.0922.09-
29 Feb 202421.9621.9621.9621.9621.96-
28 Feb 202421.8221.8221.8221.8221.82-
27 Feb 202421.8521.8521.8521.8521.85-
26 Feb 202421.8221.8221.8221.8221.82-
23 Feb 202421.8921.8921.8921.8921.89-
22 Feb 202421.9121.9121.9121.9121.91-
21 Feb 202421.5521.5521.5521.5521.55-
20 Feb 202421.4721.4721.4721.4721.47-
16 Feb 202421.5921.5921.5921.5921.59-
15 Feb 202421.6521.6521.6521.6521.65-
14 Feb 202421.4621.4621.4621.4621.46-
13 Feb 202421.2821.2821.2821.2821.28-
12 Feb 202421.5521.5521.5521.5521.55-
09 Feb 202421.5021.5021.5021.5021.50-
08 Feb 202421.4421.4421.4421.4421.44-
07 Feb 202421.4121.4121.4121.4121.41-
06 Feb 202421.2521.2521.2521.2521.25-
05 Feb 202421.1921.1921.1921.1921.19-
02 Feb 202421.2521.2521.2521.2521.25-
01 Feb 202421.0421.0421.0421.0421.04-
31 Jan 202420.8920.8920.8920.8920.89-
30 Jan 202421.2121.2121.2121.2121.21-
29 Jan 202421.1521.1521.1521.1521.15-
26 Jan 202421.0421.0421.0421.0421.04-
25 Jan 202420.9920.9920.9920.9920.99-
24 Jan 202420.8820.8820.8820.8820.88-
23 Jan 202420.7920.7920.7920.7920.79-
22 Jan 202420.7420.7420.7420.7420.74-
19 Jan 202420.7220.7220.7220.7220.72-
18 Jan 202420.4820.4820.4820.4820.48-
17 Jan 202420.3120.3120.3120.3120.31-
16 Jan 202420.4020.4020.4020.4020.40-
12 Jan 202420.5920.5920.5920.5920.59-
11 Jan 202420.6120.6120.6120.6120.61-
10 Jan 202420.6120.6120.6120.6120.61-
09 Jan 202420.5320.5320.5320.5320.53-
08 Jan 202420.5720.5720.5720.5720.57-
05 Jan 202420.4320.4320.4320.4320.43-
04 Jan 202420.3520.3520.3520.3520.35-
03 Jan 202420.3820.3820.3820.3820.38-
02 Jan 202420.4920.4920.4920.4920.49-
29 Dec 202320.5820.5820.5820.5820.58-
28 Dec 202320.6120.6120.6120.6120.61-
27 Dec 202320.6320.6320.6320.6320.63-
26 Dec 202320.6120.6120.6120.6120.61-
22 Dec 202320.5320.5320.5320.5320.53-
21 Dec 202320.5120.5120.5120.5120.51-
20 Dec 202320.3220.3220.3220.3220.32-
19 Dec 202320.5920.5920.5920.5920.59-
18 Dec 202320.4520.4520.4520.4520.45-
15 Dec 202320.3920.3920.3920.3920.39-
15 Dec 20230.098 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...