Fidelity Advisor Small Cap Growth M (FCTGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.66
+0.40 (1.28%)
Dec 5, 2025, 8:10 AM EST
FCTGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | -0.37% |
| Dec 4, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 1.30% |
| Dec 3, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 1.50% |
| Dec 2, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -0.44% |
| Dec 1, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -1.87% |
| Nov 28, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 0.74% |
| Nov 26, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 1.22% |
| Nov 25, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 2.01% |
| Nov 24, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2.55% |
| Nov 21, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 2.48% |
| Nov 20, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -2.51% |
| Nov 19, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.52% |
| Nov 18, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.16% |
| Nov 17, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -1.32% |
| Nov 14, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.98% |
| Nov 13, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -3.92% |
| Nov 12, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.06% |
| Nov 11, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.09% |
| Nov 10, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 1.95% |
| Nov 7, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.10% |
| Nov 6, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -1.79% |
| Nov 5, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 1.63% |
| Nov 4, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -1.48% |
| Nov 3, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.50% |
| Oct 31, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.57% |
| Oct 30, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -1.18% |
| Oct 29, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -0.40% |
| Oct 28, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | -0.31% |
| Oct 27, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 1.16% |
| Oct 24, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 1.39% |
| Oct 23, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 1.94% |
| Oct 22, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -2.15% |
| Oct 21, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.13% |
| Oct 20, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 1.83% |
| Oct 17, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.67% |
| Oct 16, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -1.07% |
| Oct 15, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 1.21% |
| Oct 14, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.55% |
| Oct 13, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 2.50% |
| Oct 10, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -3.06% |
| Oct 9, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.25% |
| Oct 8, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 1.39% |
| Oct 7, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -1.12% |
| Oct 6, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.67% |
| Oct 3, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.23% |
| Oct 2, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.36% |
| Oct 1, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.03% |
| Sep 30, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.29% |
| Sep 29, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.62% |
| Sep 26, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 1.42% |
| Sep 25, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.76% |
| Sep 24, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -1.49% |
| Sep 23, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.51% |
| Sep 22, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.58% |
| Sep 19, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -0.64% |
| Sep 18, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 2.54% |
| Sep 17, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.03% |
| Sep 16, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.10% |
| Sep 15, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.17% |
| Sep 12, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -5.81% |
| Sep 11, 2025 | 30.70 | 30.70 | 30.70 | 32.16 | 30.70 | 1.58% |
| Sep 10, 2025 | 30.22 | 30.22 | 30.22 | 31.66 | 30.22 | -0.03% |
| Sep 9, 2025 | 30.23 | 30.23 | 30.23 | 31.67 | 30.23 | -0.53% |
| Sep 8, 2025 | 30.39 | 30.39 | 30.39 | 31.84 | 30.39 | 0.47% |
| Sep 5, 2025 | 30.25 | 30.25 | 30.25 | 31.69 | 30.25 | 0.67% |
| Sep 4, 2025 | 30.05 | 30.05 | 30.05 | 31.48 | 30.05 | 1.52% |
| Sep 3, 2025 | 29.60 | 29.60 | 29.60 | 31.01 | 29.60 | -0.10% |
| Sep 2, 2025 | 29.63 | 29.63 | 29.63 | 31.04 | 29.63 | -0.19% |
| Aug 29, 2025 | 29.69 | 29.69 | 29.69 | 31.10 | 29.69 | -1.11% |
| Aug 28, 2025 | 30.02 | 30.02 | 30.02 | 31.45 | 30.02 | 0.61% |
| Aug 27, 2025 | 29.84 | 29.84 | 29.84 | 31.26 | 29.84 | 0.32% |
| Aug 26, 2025 | 29.74 | 29.74 | 29.74 | 31.16 | 29.74 | 1.14% |
| Aug 25, 2025 | 29.41 | 29.41 | 29.41 | 30.81 | 29.41 | -0.96% |
| Aug 22, 2025 | 29.70 | 29.70 | 29.70 | 31.11 | 29.70 | 2.98% |
| Aug 21, 2025 | 28.84 | 28.84 | 28.84 | 30.21 | 28.84 | 0.43% |
| Aug 20, 2025 | 28.71 | 28.71 | 28.71 | 30.08 | 28.71 | -0.36% |
| Aug 19, 2025 | 28.82 | 28.82 | 28.82 | 30.19 | 28.82 | -1.60% |
| Aug 18, 2025 | 29.29 | 29.29 | 29.29 | 30.68 | 29.29 | 0.36% |
| Aug 15, 2025 | 29.18 | 29.18 | 29.18 | 30.57 | 29.18 | -0.33% |
| Aug 14, 2025 | 29.28 | 29.28 | 29.28 | 30.67 | 29.28 | -1.41% |
| Aug 13, 2025 | 29.70 | 29.70 | 29.70 | 31.11 | 29.70 | 1.50% |
| Aug 12, 2025 | 29.26 | 29.26 | 29.26 | 30.65 | 29.26 | 3.03% |
| Aug 11, 2025 | 28.40 | 28.40 | 28.40 | 29.75 | 28.40 | -0.34% |
| Aug 8, 2025 | 28.49 | 28.49 | 28.49 | 29.85 | 28.49 | -0.10% |
| Aug 7, 2025 | 28.52 | 28.52 | 28.52 | 29.88 | 28.52 | -0.70% |
| Aug 6, 2025 | 28.72 | 28.72 | 28.72 | 30.09 | 28.72 | -0.56% |
| Aug 5, 2025 | 28.89 | 28.89 | 28.89 | 30.26 | 28.89 | 0.20% |
| Aug 4, 2025 | 28.83 | 28.83 | 28.83 | 30.20 | 28.83 | 1.85% |
| Aug 1, 2025 | 28.30 | 28.30 | 28.30 | 29.65 | 28.30 | -1.85% |
| Jul 31, 2025 | 28.84 | 28.84 | 28.84 | 30.21 | 28.84 | -1.05% |
| Jul 30, 2025 | 29.14 | 29.14 | 29.14 | 30.53 | 29.14 | 0.53% |
| Jul 29, 2025 | 28.99 | 28.99 | 28.99 | 30.37 | 28.99 | -0.33% |
| Jul 28, 2025 | 29.09 | 29.09 | 29.09 | 30.47 | 29.09 | -0.13% |
| Jul 25, 2025 | 29.12 | 29.12 | 29.12 | 30.51 | 29.12 | 0.79% |
| Jul 24, 2025 | 28.90 | 28.90 | 28.90 | 30.27 | 28.89 | -0.95% |
| Jul 23, 2025 | 29.17 | 29.17 | 29.17 | 30.56 | 29.17 | 1.36% |
| Jul 22, 2025 | 28.78 | 28.78 | 28.78 | 30.15 | 28.78 | 0.07% |
| Jul 21, 2025 | 28.76 | 28.76 | 28.76 | 30.13 | 28.76 | -0.56% |
| Jul 18, 2025 | 28.92 | 28.92 | 28.92 | 30.30 | 28.92 | -0.56% |
| Jul 17, 2025 | 29.09 | 29.09 | 29.09 | 30.47 | 29.09 | 1.16% |