Fidelity Advisor Large Cap M (FALGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.56
+0.50 (0.91%)
At close: Nov 21, 2025
FALGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | 0.91% |
| Nov 20, 2025 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | -1.68% |
| Nov 19, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.57% |
| Nov 18, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | -6.18% |
| Nov 17, 2025 | 56.26 | 56.26 | 56.26 | 59.35 | 56.26 | -0.92% |
| Nov 14, 2025 | 56.79 | 56.79 | 56.79 | 59.90 | 56.79 | 0.30% |
| Nov 13, 2025 | 56.62 | 56.62 | 56.62 | 59.72 | 56.61 | -1.57% |
| Nov 12, 2025 | 57.52 | 57.52 | 57.52 | 60.67 | 57.52 | 0.10% |
| Nov 11, 2025 | 57.46 | 57.46 | 57.46 | 60.61 | 57.46 | 0.13% |
| Nov 10, 2025 | 57.38 | 57.38 | 57.38 | 60.53 | 57.38 | 1.36% |
| Nov 7, 2025 | 56.62 | 56.62 | 56.62 | 59.72 | 56.61 | 0.47% |
| Nov 6, 2025 | 56.35 | 56.35 | 56.35 | 59.44 | 56.35 | -0.80% |
| Nov 5, 2025 | 56.80 | 56.80 | 56.80 | 59.92 | 56.80 | 0.30% |
| Nov 4, 2025 | 56.63 | 56.63 | 56.63 | 59.74 | 56.63 | -1.17% |
| Nov 3, 2025 | 57.31 | 57.31 | 57.31 | 60.45 | 57.31 | 0.07% |
| Oct 31, 2025 | 57.27 | 57.27 | 57.27 | 60.41 | 57.27 | -0.12% |
| Oct 30, 2025 | 57.34 | 57.34 | 57.34 | 60.48 | 57.34 | -1.34% |
| Oct 29, 2025 | 58.11 | 58.11 | 58.11 | 61.30 | 58.11 | 0.08% |
| Oct 28, 2025 | 58.07 | 58.07 | 58.07 | 61.25 | 58.07 | 0.13% |
| Oct 27, 2025 | 57.99 | 57.99 | 57.99 | 61.17 | 57.99 | 1.14% |
| Oct 24, 2025 | 57.34 | 57.34 | 57.34 | 60.48 | 57.34 | 0.68% |
| Oct 23, 2025 | 56.95 | 56.95 | 56.95 | 60.07 | 56.95 | 0.79% |
| Oct 22, 2025 | 56.50 | 56.50 | 56.50 | 59.60 | 56.50 | -0.37% |
| Oct 21, 2025 | 56.71 | 56.71 | 56.71 | 59.82 | 56.71 | -0.23% |
| Oct 20, 2025 | 56.84 | 56.84 | 56.84 | 59.96 | 56.84 | 0.91% |
| Oct 17, 2025 | 56.33 | 56.33 | 56.33 | 59.42 | 56.33 | 0.39% |
| Oct 16, 2025 | 56.11 | 56.11 | 56.11 | 59.19 | 56.11 | -0.75% |
| Oct 15, 2025 | 56.54 | 56.54 | 56.54 | 59.64 | 56.54 | 0.29% |
| Oct 14, 2025 | 56.38 | 56.38 | 56.38 | 59.47 | 56.38 | 0.17% |
| Oct 13, 2025 | 56.28 | 56.28 | 56.28 | 59.37 | 56.28 | 1.82% |
| Oct 10, 2025 | 55.28 | 55.28 | 55.28 | 58.31 | 55.28 | -2.57% |
| Oct 9, 2025 | 56.74 | 56.74 | 56.74 | 59.85 | 56.74 | -0.42% |
| Oct 8, 2025 | 56.98 | 56.98 | 56.98 | 60.10 | 56.98 | 0.59% |
| Oct 7, 2025 | 56.64 | 56.64 | 56.64 | 59.75 | 56.64 | -0.20% |
| Oct 6, 2025 | 56.76 | 56.76 | 56.76 | 59.87 | 56.76 | 0.34% |
| Oct 3, 2025 | 56.57 | 56.57 | 56.57 | 59.67 | 56.57 | 0.22% |
| Oct 2, 2025 | 56.44 | 56.44 | 56.44 | 59.54 | 56.44 | 0.13% |
| Oct 1, 2025 | 56.37 | 56.37 | 56.37 | 59.46 | 56.37 | 0.05% |
| Sep 30, 2025 | 56.34 | 56.34 | 56.34 | 59.43 | 56.34 | 0.44% |
| Sep 29, 2025 | 56.09 | 56.09 | 56.09 | 59.17 | 56.09 | 0.17% |
| Sep 26, 2025 | 56.00 | 56.00 | 56.00 | 59.07 | 56.00 | 0.51% |
| Sep 25, 2025 | 55.71 | 55.71 | 55.71 | 58.77 | 55.71 | -0.59% |
| Sep 24, 2025 | 56.05 | 56.05 | 56.05 | 59.12 | 56.05 | -0.35% |
| Sep 23, 2025 | 56.25 | 56.25 | 56.25 | 59.33 | 56.25 | -0.20% |
| Sep 22, 2025 | 56.36 | 56.36 | 56.36 | 59.45 | 56.36 | 0.30% |
| Sep 19, 2025 | 56.19 | 56.19 | 56.19 | 59.27 | 56.19 | 0.30% |
| Sep 18, 2025 | 56.02 | 56.02 | 56.02 | 59.09 | 56.02 | 0.63% |
| Sep 17, 2025 | 55.67 | 55.67 | 55.67 | 58.72 | 55.67 | -0.19% |
| Sep 16, 2025 | 55.77 | 55.77 | 55.77 | 58.83 | 55.77 | -0.03% |
| Sep 15, 2025 | 55.79 | 55.79 | 55.79 | 58.85 | 55.79 | 0.50% |
| Sep 12, 2025 | 55.52 | 55.52 | 55.52 | 58.56 | 55.52 | -0.22% |
| Sep 11, 2025 | 55.64 | 55.64 | 55.64 | 58.69 | 55.64 | 0.31% |
| Sep 10, 2025 | 55.47 | 55.47 | 55.47 | 58.51 | 55.47 | 0.71% |
| Sep 9, 2025 | 55.08 | 55.08 | 55.08 | 58.10 | 55.08 | 0.54% |
| Sep 8, 2025 | 54.79 | 54.79 | 54.79 | 57.79 | 54.79 | 0.30% |
| Sep 5, 2025 | 54.62 | 54.62 | 54.62 | 57.62 | 54.62 | -0.62% |
| Sep 4, 2025 | 54.97 | 54.97 | 54.97 | 57.98 | 54.97 | 0.76% |
| Sep 3, 2025 | 54.55 | 54.55 | 54.55 | 57.54 | 54.55 | 0.16% |
| Sep 2, 2025 | 54.46 | 54.46 | 54.46 | 57.45 | 54.46 | -0.69% |
| Aug 29, 2025 | 54.84 | 54.84 | 54.84 | 57.85 | 54.84 | -0.60% |
| Aug 28, 2025 | 55.17 | 55.17 | 55.17 | 58.20 | 55.17 | 0.28% |
| Aug 27, 2025 | 55.02 | 55.02 | 55.02 | 58.04 | 55.02 | 0.29% |
| Aug 26, 2025 | 54.86 | 54.86 | 54.86 | 57.87 | 54.86 | 0.70% |
| Aug 25, 2025 | 54.48 | 54.48 | 54.48 | 57.47 | 54.48 | -0.31% |
| Aug 22, 2025 | 54.65 | 54.65 | 54.65 | 57.65 | 54.65 | 1.50% |
| Aug 21, 2025 | 53.85 | 53.85 | 53.85 | 56.80 | 53.85 | -0.11% |
| Aug 20, 2025 | 53.90 | 53.90 | 53.90 | 56.86 | 53.90 | -0.11% |
| Aug 19, 2025 | 53.96 | 53.96 | 53.96 | 56.92 | 53.96 | -0.87% |
| Aug 18, 2025 | 54.43 | 54.43 | 54.43 | 57.42 | 54.43 | 0.03% |
| Aug 15, 2025 | 54.42 | 54.42 | 54.42 | 57.40 | 54.42 | -0.28% |
| Aug 14, 2025 | 54.57 | 54.57 | 54.57 | 57.56 | 54.57 | 0.09% |
| Aug 13, 2025 | 54.52 | 54.52 | 54.52 | 57.51 | 54.52 | -0.17% |
| Aug 12, 2025 | 54.61 | 54.61 | 54.61 | 57.61 | 54.61 | 1.34% |
| Aug 11, 2025 | 53.89 | 53.89 | 53.89 | 56.85 | 53.89 | -0.33% |
| Aug 8, 2025 | 54.07 | 54.07 | 54.07 | 57.04 | 54.07 | 0.87% |
| Aug 7, 2025 | 53.61 | 53.61 | 53.61 | 56.55 | 53.61 | -0.16% |
| Aug 6, 2025 | 53.70 | 53.70 | 53.70 | 56.64 | 53.69 | 0.18% |
| Aug 5, 2025 | 53.60 | 53.60 | 53.60 | 56.54 | 53.60 | -0.33% |
| Aug 4, 2025 | 53.78 | 53.78 | 53.78 | 56.73 | 53.78 | 1.23% |
| Aug 1, 2025 | 53.13 | 53.13 | 53.13 | 56.04 | 53.13 | -1.48% |
| Jul 31, 2025 | 53.92 | 53.92 | 53.92 | 56.88 | 53.92 | -0.37% |
| Jul 30, 2025 | 54.12 | 54.12 | 54.12 | 57.09 | 54.12 | 0.12% |
| Jul 29, 2025 | 54.06 | 54.06 | 54.06 | 57.02 | 54.06 | -0.68% |
| Jul 28, 2025 | 54.43 | 54.43 | 54.43 | 57.41 | 54.42 | -0.03% |
| Jul 25, 2025 | 54.44 | 54.44 | 54.44 | 57.43 | 54.44 | 0.37% |
| Jul 24, 2025 | 54.25 | 54.25 | 54.25 | 57.22 | 54.24 | 0.16% |
| Jul 23, 2025 | 54.16 | 54.16 | 54.16 | 57.13 | 54.16 | 1.58% |
| Jul 22, 2025 | 53.32 | 53.32 | 53.32 | 56.24 | 53.32 | 0.05% |
| Jul 21, 2025 | 53.29 | 53.29 | 53.29 | 56.21 | 53.29 | 0.02% |
| Jul 18, 2025 | 53.28 | 53.28 | 53.28 | 56.20 | 53.28 | -0.07% |
| Jul 17, 2025 | 53.32 | 53.32 | 53.32 | 56.24 | 53.32 | 0.41% |
| Jul 16, 2025 | 53.10 | 53.10 | 53.10 | 56.01 | 53.10 | 0.23% |
| Jul 15, 2025 | 52.97 | 52.97 | 52.97 | 55.88 | 52.97 | -0.52% |
| Jul 14, 2025 | 53.25 | 53.25 | 53.25 | 56.17 | 53.25 | 0.38% |
| Jul 11, 2025 | 53.05 | 53.05 | 53.05 | 55.96 | 53.05 | -0.18% |
| Jul 10, 2025 | 53.15 | 53.15 | 53.15 | 56.06 | 53.15 | 0.32% |
| Jul 9, 2025 | 52.97 | 52.97 | 52.97 | 55.88 | 52.97 | 0.72% |
| Jul 8, 2025 | 52.60 | 52.60 | 52.60 | 55.48 | 52.60 | -0.02% |
| Jul 7, 2025 | 52.61 | 52.61 | 52.61 | 55.49 | 52.60 | -0.52% |
| Jul 3, 2025 | 52.88 | 52.88 | 52.88 | 55.78 | 52.88 | 0.83% |