Fidelity Advisor Small Cap Growth Fund - Class M (FCTGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.78
-0.65 (-2.07%)
Mar 6, 2026, 8:10 AM EST
FCTGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | - | -3.50% |
| Mar 4, 2026 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 1.21% |
| Mar 3, 2026 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -2.28% |
| Mar 2, 2026 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | 0.92% |
| Feb 27, 2026 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | -1.33% |
| Feb 26, 2026 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 0.55% |
| Feb 25, 2026 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 0.52% |
| Feb 24, 2026 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 1.39% |
| Feb 23, 2026 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | -0.95% |
| Feb 20, 2026 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.06% |
| Feb 19, 2026 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 0.28% |
| Feb 18, 2026 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 0.81% |
| Feb 17, 2026 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 0.59% |
| Feb 13, 2026 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 0.79% |
| Feb 12, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | -2.49% |
| Feb 11, 2026 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | -0.64% |
| Feb 10, 2026 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | -0.58% |
| Feb 9, 2026 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 1.01% |
| Feb 6, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 3.95% |
| Feb 5, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -1.47% |
| Feb 4, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -2.45% |
| Feb 3, 2026 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 0.12% |
| Feb 2, 2026 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 1.12% |
| Jan 30, 2026 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -2.24% |
| Jan 29, 2026 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | -0.66% |
| Jan 28, 2026 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | -0.27% |
| Jan 27, 2026 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 0.09% |
| Jan 26, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 0.12% |
| Jan 23, 2026 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | -1.57% |
| Jan 22, 2026 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 0.51% |
| Jan 21, 2026 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 1.17% |
| Jan 20, 2026 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | -0.81% |
| Jan 16, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.27% |
| Jan 15, 2026 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 0.97% |
| Jan 14, 2026 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 0.30% |
| Jan 13, 2026 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 0.21% |
| Jan 12, 2026 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 0.49% |
| Jan 9, 2026 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 1.52% |
| Jan 8, 2026 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| Jan 7, 2026 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 0.28% |
| Jan 6, 2026 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 1.26% |
| Jan 5, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 1.05% |
| Jan 2, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 1.19% |
| Dec 31, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -0.70% |
| Dec 30, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -1.07% |
| Dec 29, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -0.91% |
| Dec 26, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -0.53% |
| Dec 24, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.22% |
| Dec 23, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -0.56% |
| Dec 22, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 1.67% |
| Dec 19, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 1.67% |
| Dec 18, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 1.04% |
| Dec 17, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | -1.88% |
| Dec 16, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.38% |
| Dec 15, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.91% |
| Dec 12, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -4.41% |
| Dec 11, 2025 | 32.54 | 32.54 | 32.54 | 33.31 | 32.54 | 1.03% |
| Dec 10, 2025 | 32.21 | 32.21 | 32.21 | 32.97 | 32.21 | 0.92% |
| Dec 9, 2025 | 31.91 | 31.91 | 31.91 | 32.67 | 31.91 | -0.31% |
| Dec 8, 2025 | 32.01 | 32.01 | 32.01 | 32.77 | 32.01 | 0.24% |
| Dec 5, 2025 | 31.93 | 31.93 | 31.93 | 32.69 | 31.93 | -0.37% |
| Dec 4, 2025 | 32.05 | 32.05 | 32.05 | 32.81 | 32.05 | 1.30% |
| Dec 3, 2025 | 31.64 | 31.64 | 31.64 | 32.39 | 31.64 | 1.50% |
| Dec 2, 2025 | 31.17 | 31.17 | 31.17 | 31.91 | 31.17 | -0.44% |
| Dec 1, 2025 | 31.31 | 31.31 | 31.31 | 32.05 | 31.31 | -1.87% |
| Nov 28, 2025 | 31.90 | 31.90 | 31.90 | 32.66 | 31.90 | 0.74% |
| Nov 26, 2025 | 31.67 | 31.67 | 31.67 | 32.42 | 31.67 | 1.22% |
| Nov 25, 2025 | 31.29 | 31.29 | 31.29 | 32.03 | 31.29 | 2.01% |
| Nov 24, 2025 | 30.67 | 30.67 | 30.67 | 31.40 | 30.67 | 2.55% |
| Nov 21, 2025 | 29.91 | 29.91 | 29.91 | 30.62 | 29.91 | 2.48% |
| Nov 20, 2025 | 29.19 | 29.19 | 29.19 | 29.88 | 29.19 | -2.51% |
| Nov 19, 2025 | 29.94 | 29.94 | 29.94 | 30.65 | 29.94 | 0.52% |
| Nov 18, 2025 | 29.78 | 29.78 | 29.78 | 30.49 | 29.78 | -0.16% |
| Nov 17, 2025 | 29.83 | 29.83 | 29.83 | 30.54 | 29.83 | -1.32% |
| Nov 14, 2025 | 30.23 | 30.23 | 30.23 | 30.95 | 30.23 | 0.98% |
| Nov 13, 2025 | 29.94 | 29.94 | 29.94 | 30.65 | 29.94 | -3.92% |
| Nov 12, 2025 | 31.16 | 31.16 | 31.16 | 31.90 | 31.16 | 0.06% |
| Nov 11, 2025 | 31.14 | 31.14 | 31.14 | 31.88 | 31.14 | -0.09% |
| Nov 10, 2025 | 31.17 | 31.17 | 31.17 | 31.91 | 31.17 | 1.95% |
| Nov 7, 2025 | 30.58 | 30.58 | 30.58 | 31.30 | 30.58 | 0.10% |
| Nov 6, 2025 | 30.55 | 30.55 | 30.55 | 31.27 | 30.55 | -1.79% |
| Nov 5, 2025 | 31.10 | 31.10 | 31.10 | 31.84 | 31.10 | 1.63% |
| Nov 4, 2025 | 30.61 | 30.61 | 30.61 | 31.33 | 30.60 | -1.48% |
| Nov 3, 2025 | 31.06 | 31.06 | 31.06 | 31.80 | 31.06 | -0.50% |
| Oct 31, 2025 | 31.22 | 31.22 | 31.22 | 31.96 | 31.22 | 0.57% |
| Oct 30, 2025 | 31.04 | 31.04 | 31.04 | 31.78 | 31.04 | -1.18% |
| Oct 29, 2025 | 31.42 | 31.42 | 31.42 | 32.16 | 31.42 | -0.40% |
| Oct 28, 2025 | 31.54 | 31.54 | 31.54 | 32.29 | 31.54 | -0.31% |
| Oct 27, 2025 | 31.64 | 31.64 | 31.64 | 32.39 | 31.64 | 1.16% |
| Oct 24, 2025 | 31.28 | 31.28 | 31.28 | 32.02 | 31.28 | 1.39% |
| Oct 23, 2025 | 30.85 | 30.85 | 30.85 | 31.58 | 30.85 | 1.94% |
| Oct 22, 2025 | 30.26 | 30.26 | 30.26 | 30.98 | 30.26 | -2.15% |
| Oct 21, 2025 | 30.93 | 30.93 | 30.93 | 31.66 | 30.93 | -0.13% |
| Oct 20, 2025 | 30.97 | 30.97 | 30.97 | 31.70 | 30.97 | 1.83% |
| Oct 17, 2025 | 30.41 | 30.41 | 30.41 | 31.13 | 30.41 | -0.67% |
| Oct 16, 2025 | 30.62 | 30.62 | 30.62 | 31.34 | 30.61 | -1.07% |
| Oct 15, 2025 | 30.95 | 30.95 | 30.95 | 31.68 | 30.95 | 1.21% |
| Oct 14, 2025 | 30.58 | 30.58 | 30.58 | 31.30 | 30.58 | 0.55% |
| Oct 13, 2025 | 30.41 | 30.41 | 30.41 | 31.13 | 30.41 | 2.50% |
| Oct 10, 2025 | 29.67 | 29.67 | 29.67 | 30.37 | 29.67 | -3.06% |