Fidelity Advisor Small Cap Growth Fund - Class A (FCAGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.00
-0.70 (-2.08%)
Mar 6, 2026, 8:10 AM EST
FCAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -2.46% |
| Mar 5, 2026 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | -2.10% |
| Mar 4, 2026 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 1.25% |
| Mar 3, 2026 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | -2.30% |
| Mar 2, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 0.92% |
| Feb 27, 2026 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | -1.35% |
| Feb 26, 2026 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 0.55% |
| Feb 25, 2026 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 0.58% |
| Feb 24, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 1.36% |
| Feb 23, 2026 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -0.95% |
| Feb 20, 2026 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 0.03% |
| Feb 19, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.34% |
| Feb 18, 2026 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | 0.79% |
| Feb 17, 2026 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 0.60% |
| Feb 13, 2026 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 0.75% |
| Feb 12, 2026 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -2.46% |
| Feb 11, 2026 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | -0.64% |
| Feb 10, 2026 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.58% |
| Feb 9, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.00% |
| Feb 6, 2026 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 3.97% |
| Feb 5, 2026 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | -1.49% |
| Feb 4, 2026 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -2.45% |
| Feb 3, 2026 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | 0.14% |
| Feb 2, 2026 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 1.10% |
| Jan 30, 2026 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | -2.21% |
| Jan 29, 2026 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | -0.71% |
| Jan 28, 2026 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | -0.22% |
| Jan 27, 2026 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | 0.08% |
| Jan 26, 2026 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | 0.08% |
| Jan 23, 2026 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | -1.56% |
| Jan 22, 2026 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 0.54% |
| Jan 21, 2026 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | 1.15% |
| Jan 20, 2026 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -0.79% |
| Jan 16, 2026 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 0.27% |
| Jan 15, 2026 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 0.96% |
| Jan 14, 2026 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 0.30% |
| Jan 13, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.19% |
| Jan 12, 2026 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 0.50% |
| Jan 9, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 1.52% |
| Jan 8, 2026 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| Jan 7, 2026 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.31% |
| Jan 6, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 1.20% |
| Jan 5, 2026 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 1.07% |
| Jan 2, 2026 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 1.20% |
| Dec 31, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -0.67% |
| Dec 30, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | -1.12% |
| Dec 29, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -0.86% |
| Dec 26, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -0.60% |
| Dec 24, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 0.26% |
| Dec 23, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | -0.57% |
| Dec 22, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 1.67% |
| Dec 19, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 1.67% |
| Dec 18, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 1.03% |
| Dec 17, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | -1.86% |
| Dec 16, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | -0.40% |
| Dec 15, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.92% |
| Dec 12, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | -4.22% |
| Dec 11, 2025 | 35.71 | 35.71 | 35.71 | 36.48 | 35.71 | 1.00% |
| Dec 10, 2025 | 35.36 | 35.36 | 35.36 | 36.12 | 35.36 | 0.92% |
| Dec 9, 2025 | 35.03 | 35.03 | 35.03 | 35.79 | 35.03 | -0.28% |
| Dec 8, 2025 | 35.13 | 35.13 | 35.13 | 35.89 | 35.13 | 0.22% |
| Dec 5, 2025 | 35.05 | 35.05 | 35.05 | 35.81 | 35.05 | -0.33% |
| Dec 4, 2025 | 35.17 | 35.17 | 35.17 | 35.93 | 35.17 | 1.27% |
| Dec 3, 2025 | 34.73 | 34.73 | 34.73 | 35.48 | 34.73 | 1.55% |
| Dec 2, 2025 | 34.20 | 34.20 | 34.20 | 34.94 | 34.20 | -0.46% |
| Dec 1, 2025 | 34.36 | 34.36 | 34.36 | 35.10 | 34.36 | -1.90% |
| Nov 28, 2025 | 35.02 | 35.02 | 35.02 | 35.78 | 35.02 | 0.76% |
| Nov 26, 2025 | 34.76 | 34.76 | 34.76 | 35.51 | 34.76 | 1.23% |
| Nov 25, 2025 | 34.34 | 34.34 | 34.34 | 35.08 | 34.34 | 2.01% |
| Nov 24, 2025 | 33.66 | 33.66 | 33.66 | 34.39 | 33.66 | 2.56% |
| Nov 21, 2025 | 32.82 | 32.82 | 32.82 | 33.53 | 32.82 | 2.48% |
| Nov 20, 2025 | 32.03 | 32.03 | 32.03 | 32.72 | 32.03 | -2.53% |
| Nov 19, 2025 | 32.86 | 32.86 | 32.86 | 33.57 | 32.86 | 0.54% |
| Nov 18, 2025 | 32.68 | 32.68 | 32.68 | 33.39 | 32.68 | -0.15% |
| Nov 17, 2025 | 32.73 | 32.73 | 32.73 | 33.44 | 32.73 | -1.36% |
| Nov 14, 2025 | 33.18 | 33.18 | 33.18 | 33.90 | 33.18 | 1.01% |
| Nov 13, 2025 | 32.85 | 32.85 | 32.85 | 33.56 | 32.85 | -3.95% |
| Nov 12, 2025 | 34.20 | 34.20 | 34.20 | 34.94 | 34.20 | 0.09% |
| Nov 11, 2025 | 34.17 | 34.17 | 34.17 | 34.91 | 34.17 | -0.09% |
| Nov 10, 2025 | 34.20 | 34.20 | 34.20 | 34.94 | 34.20 | 1.96% |
| Nov 7, 2025 | 33.55 | 33.55 | 33.55 | 34.27 | 33.55 | 0.06% |
| Nov 6, 2025 | 33.53 | 33.53 | 33.53 | 34.25 | 33.53 | -1.81% |
| Nov 5, 2025 | 34.14 | 34.14 | 34.14 | 34.88 | 34.14 | 1.66% |
| Nov 4, 2025 | 33.59 | 33.59 | 33.59 | 34.31 | 33.58 | -1.46% |
| Nov 3, 2025 | 34.08 | 34.08 | 34.08 | 34.82 | 34.08 | -0.49% |
| Oct 31, 2025 | 34.25 | 34.25 | 34.25 | 34.99 | 34.25 | 0.55% |
| Oct 30, 2025 | 34.07 | 34.07 | 34.07 | 34.80 | 34.06 | -1.14% |
| Oct 29, 2025 | 34.46 | 34.46 | 34.46 | 35.20 | 34.46 | -0.42% |
| Oct 28, 2025 | 34.60 | 34.60 | 34.60 | 35.35 | 34.60 | -0.37% |
| Oct 27, 2025 | 34.73 | 34.73 | 34.73 | 35.48 | 34.73 | 1.17% |
| Oct 24, 2025 | 34.33 | 34.33 | 34.33 | 35.07 | 34.33 | 1.42% |
| Oct 23, 2025 | 33.85 | 33.85 | 33.85 | 34.58 | 33.85 | 1.92% |
| Oct 22, 2025 | 33.21 | 33.21 | 33.21 | 33.93 | 33.21 | -2.11% |
| Oct 21, 2025 | 33.93 | 33.93 | 33.93 | 34.66 | 33.93 | -0.17% |
| Oct 20, 2025 | 33.99 | 33.99 | 33.99 | 34.72 | 33.99 | 1.88% |
| Oct 17, 2025 | 33.36 | 33.36 | 33.36 | 34.08 | 33.36 | -0.67% |
| Oct 16, 2025 | 33.59 | 33.59 | 33.59 | 34.31 | 33.58 | -1.07% |
| Oct 15, 2025 | 33.95 | 33.95 | 33.95 | 34.68 | 33.95 | 1.20% |
| Oct 14, 2025 | 33.55 | 33.55 | 33.55 | 34.27 | 33.55 | 0.53% |
| Oct 13, 2025 | 33.37 | 33.37 | 33.37 | 34.09 | 33.37 | 2.53% |