Fidelity Advisor Small Cap Growth I (FCIGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.73
-0.12 (-0.33%)
At close: Dec 5, 2025
FCIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | -0.33% |
| Dec 4, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 1.26% |
| Dec 3, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 1.53% |
| Dec 2, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -0.44% |
| Dec 1, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.88% |
| Nov 28, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 0.74% |
| Nov 26, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 1.22% |
| Nov 25, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 2.01% |
| Nov 24, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 2.56% |
| Nov 21, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 2.47% |
| Nov 20, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | -2.53% |
| Nov 19, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0.55% |
| Nov 18, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -0.17% |
| Nov 17, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -1.32% |
| Nov 14, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.99% |
| Nov 13, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -3.94% |
| Nov 12, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 0.08% |
| Nov 11, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.08% |
| Nov 10, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 1.93% |
| Nov 7, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.09% |
| Nov 6, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -1.79% |
| Nov 5, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 1.65% |
| Nov 4, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -1.48% |
| Nov 3, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | -0.47% |
| Oct 31, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 0.56% |
| Oct 30, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | -1.16% |
| Oct 29, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.44% |
| Oct 28, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | -0.33% |
| Oct 27, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 1.17% |
| Oct 24, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 1.44% |
| Oct 23, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 1.90% |
| Oct 22, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -2.11% |
| Oct 21, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | -0.14% |
| Oct 20, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 1.83% |
| Oct 17, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.65% |
| Oct 16, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -1.10% |
| Oct 15, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | 1.22% |
| Oct 14, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 0.54% |
| Oct 13, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 2.52% |
| Oct 10, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -3.04% |
| Oct 9, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | -0.28% |
| Oct 8, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 1.38% |
| Oct 7, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -1.11% |
| Oct 6, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 0.66% |
| Oct 3, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 0.29% |
| Oct 2, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.32% |
| Oct 1, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 0.06% |
| Sep 30, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 0.29% |
| Sep 29, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 0.61% |
| Sep 26, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.42% |
| Sep 25, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -0.73% |
| Sep 24, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -1.53% |
| Sep 23, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.49% |
| Sep 22, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 0.58% |
| Sep 19, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | -0.60% |
| Sep 18, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 2.53% |
| Sep 17, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.03% |
| Sep 16, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -0.12% |
| Sep 15, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.18% |
| Sep 12, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -5.16% |
| Sep 11, 2025 | 34.38 | 34.38 | 34.38 | 35.84 | 34.38 | 1.56% |
| Sep 10, 2025 | 33.85 | 33.85 | 33.85 | 35.29 | 33.85 | -0.03% |
| Sep 9, 2025 | 33.86 | 33.86 | 33.86 | 35.30 | 33.86 | -0.56% |
| Sep 8, 2025 | 34.05 | 34.05 | 34.05 | 35.50 | 34.05 | 0.54% |
| Sep 5, 2025 | 33.87 | 33.87 | 33.87 | 35.31 | 33.87 | 0.66% |
| Sep 4, 2025 | 33.65 | 33.65 | 33.65 | 35.08 | 33.65 | 1.53% |
| Sep 3, 2025 | 33.14 | 33.14 | 33.14 | 34.55 | 33.14 | -0.12% |
| Sep 2, 2025 | 33.18 | 33.18 | 33.18 | 34.59 | 33.18 | -0.20% |
| Aug 29, 2025 | 33.25 | 33.25 | 33.25 | 34.66 | 33.25 | -1.11% |
| Aug 28, 2025 | 33.62 | 33.62 | 33.62 | 35.05 | 33.62 | 0.60% |
| Aug 27, 2025 | 33.42 | 33.42 | 33.42 | 34.84 | 33.42 | 0.35% |
| Aug 26, 2025 | 33.31 | 33.31 | 33.31 | 34.72 | 33.30 | 1.14% |
| Aug 25, 2025 | 32.93 | 32.93 | 32.93 | 34.33 | 32.93 | -0.95% |
| Aug 22, 2025 | 33.25 | 33.25 | 33.25 | 34.66 | 33.25 | 2.97% |
| Aug 21, 2025 | 32.29 | 32.29 | 32.29 | 33.66 | 32.29 | 0.42% |
| Aug 20, 2025 | 32.15 | 32.15 | 32.15 | 33.52 | 32.15 | -0.33% |
| Aug 19, 2025 | 32.26 | 32.26 | 32.26 | 33.63 | 32.26 | -1.64% |
| Aug 18, 2025 | 32.80 | 32.80 | 32.80 | 34.19 | 32.80 | 0.38% |
| Aug 15, 2025 | 32.67 | 32.67 | 32.67 | 34.06 | 32.67 | -0.35% |
| Aug 14, 2025 | 32.79 | 32.79 | 32.79 | 34.18 | 32.79 | -1.38% |
| Aug 13, 2025 | 33.25 | 33.25 | 33.25 | 34.66 | 33.25 | 1.49% |
| Aug 12, 2025 | 32.76 | 32.76 | 32.76 | 34.15 | 32.76 | 3.02% |
| Aug 11, 2025 | 31.80 | 31.80 | 31.80 | 33.15 | 31.80 | -0.33% |
| Aug 8, 2025 | 31.90 | 31.90 | 31.90 | 33.26 | 31.90 | -0.06% |
| Aug 7, 2025 | 31.92 | 31.92 | 31.92 | 33.28 | 31.92 | -0.75% |
| Aug 6, 2025 | 32.16 | 32.16 | 32.16 | 33.53 | 32.16 | -0.53% |
| Aug 5, 2025 | 32.34 | 32.34 | 32.34 | 33.71 | 32.34 | 0.18% |
| Aug 4, 2025 | 32.28 | 32.28 | 32.28 | 33.65 | 32.28 | 1.88% |
| Aug 1, 2025 | 31.68 | 31.68 | 31.68 | 33.03 | 31.68 | -1.84% |
| Jul 31, 2025 | 32.28 | 32.28 | 32.28 | 33.65 | 32.28 | -1.06% |
| Jul 30, 2025 | 32.62 | 32.62 | 32.62 | 34.01 | 32.62 | 0.50% |
| Jul 29, 2025 | 32.46 | 32.46 | 32.46 | 33.84 | 32.46 | -0.29% |
| Jul 28, 2025 | 32.56 | 32.56 | 32.56 | 33.94 | 32.56 | -0.15% |
| Jul 25, 2025 | 32.60 | 32.60 | 32.60 | 33.99 | 32.60 | 0.80% |
| Jul 24, 2025 | 32.35 | 32.35 | 32.35 | 33.72 | 32.35 | -0.94% |
| Jul 23, 2025 | 32.65 | 32.65 | 32.65 | 34.04 | 32.65 | 1.40% |
| Jul 22, 2025 | 32.20 | 32.20 | 32.20 | 33.57 | 32.20 | - |
| Jul 21, 2025 | 32.20 | 32.20 | 32.20 | 33.57 | 32.20 | -0.53% |
| Jul 18, 2025 | 32.37 | 32.37 | 32.37 | 33.75 | 32.37 | -0.53% |
| Jul 17, 2025 | 32.55 | 32.55 | 32.55 | 33.93 | 32.55 | 1.13% |