Fidelity Advisor Small Cap Growth Fund - Class M (FCTGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.78
-0.09 (-0.27%)
Apr 28, 2026, 8:10 AM EST
FCTGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | -2.07% |
| Apr 27, 2026 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -0.27% |
| Apr 24, 2026 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 0.65% |
| Apr 23, 2026 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -0.50% |
| Apr 22, 2026 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 0.65% |
| Apr 21, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.88% |
| Apr 20, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0.59% |
| Apr 17, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 2.56% |
| Apr 16, 2026 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | -0.21% |
| Apr 15, 2026 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | 0.12% |
| Apr 14, 2026 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 1.92% |
| Apr 13, 2026 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 1.89% |
| Apr 10, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.25% |
| Apr 9, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.51% |
| Apr 8, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 3.61% |
| Apr 7, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.59% |
| Apr 6, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.46% |
| Apr 2, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.47% |
| Apr 1, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 1.08% |
| Mar 31, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 4.98% |
| Mar 30, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -2.48% |
| Mar 27, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -2.19% |
| Mar 26, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -2.69% |
| Mar 25, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 1.63% |
| Mar 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.44% |
| Mar 23, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 2.40% |
| Mar 20, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -2.67% |
| Mar 19, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.88% |
| Mar 18, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -1.66% |
| Mar 17, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.73% |
| Mar 16, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 1.32% |
| Mar 13, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.34% |
| Mar 12, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -2.97% |
| Mar 11, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.16% |
| Mar 10, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.13% |
| Mar 9, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 2.27% |
| Mar 6, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -2.47% |
| Mar 5, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -2.07% |
| Mar 4, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 1.22% |
| Mar 3, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -2.30% |
| Mar 2, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 0.92% |
| Feb 27, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -1.32% |
| Feb 26, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.54% |
| Feb 25, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.54% |
| Feb 24, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 1.38% |
| Feb 23, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.95% |
| Feb 20, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.06% |
| Feb 19, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.29% |
| Feb 18, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.80% |
| Feb 17, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.58% |
| Feb 13, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.78% |
| Feb 12, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -2.48% |
| Feb 11, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.63% |
| Feb 10, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -0.60% |
| Feb 9, 2026 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 1.02% |
| Feb 6, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 3.96% |
| Feb 5, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -1.46% |
| Feb 4, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -2.47% |
| Feb 3, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.13% |
| Feb 2, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 1.12% |
| Jan 30, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -2.23% |
| Jan 29, 2026 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -0.69% |
| Jan 28, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -0.25% |
| Jan 27, 2026 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 0.09% |
| Jan 26, 2026 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.09% |
| Jan 23, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -1.56% |
| Jan 22, 2026 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 0.52% |
| Jan 21, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 1.15% |
| Jan 20, 2026 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -0.80% |
| Jan 16, 2026 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 0.28% |
| Jan 15, 2026 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 0.97% |
| Jan 14, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.28% |
| Jan 13, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.22% |
| Jan 12, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 0.51% |
| Jan 9, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 1.51% |
| Jan 8, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| Jan 7, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.29% |
| Jan 6, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 1.24% |
| Jan 5, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 1.05% |
| Jan 2, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 1.20% |
| Dec 31, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.70% |
| Dec 30, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.08% |
| Dec 29, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.91% |
| Dec 26, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.55% |
| Dec 24, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.23% |
| Dec 23, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.55% |
| Dec 22, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 1.67% |
| Dec 19, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 1.66% |
| Dec 18, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 1.04% |
| Dec 17, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -1.88% |
| Dec 16, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.39% |
| Dec 15, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.91% |
| Dec 12, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -4.39% |
| Dec 11, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 31.35 | 1.01% |
| Dec 10, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.04 | 0.92% |
| Dec 9, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 30.76 | -0.28% |
| Dec 8, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 30.85 | 0.22% |
| Dec 5, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 30.78 | -0.35% |
| Dec 4, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 30.89 | 1.28% |
| Dec 3, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 30.50 | 1.53% |