Fidelity Advisor Small Cap Growth Z (FIDGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
37.07
-0.13 (-0.35%)
At close: Dec 5, 2025
FIDGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | -0.35% |
| Dec 4, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.28% |
| Dec 3, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 1.55% |
| Dec 2, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | -0.47% |
| Dec 1, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | -1.86% |
| Nov 28, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 0.73% |
| Nov 26, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 1.24% |
| Nov 25, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 1.99% |
| Nov 24, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 2.56% |
| Nov 21, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 2.48% |
| Nov 20, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | -2.53% |
| Nov 19, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.55% |
| Nov 18, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -0.17% |
| Nov 17, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -1.34% |
| Nov 14, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 1.01% |
| Nov 13, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -3.93% |
| Nov 12, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 0.08% |
| Nov 11, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -0.08% |
| Nov 10, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 1.95% |
| Nov 7, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 0.06% |
| Nov 6, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -1.77% |
| Nov 5, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 1.63% |
| Nov 4, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | -1.47% |
| Nov 3, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -0.47% |
| Oct 31, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 0.56% |
| Oct 30, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | -1.18% |
| Oct 29, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -0.41% |
| Oct 28, 2025 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | -0.33% |
| Oct 27, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | 1.16% |
| Oct 24, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 1.43% |
| Oct 23, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 1.91% |
| Oct 22, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | -2.12% |
| Oct 21, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | -0.14% |
| Oct 20, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 1.84% |
| Oct 17, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | -0.65% |
| Oct 16, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -1.09% |
| Oct 15, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 1.21% |
| Oct 14, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.54% |
| Oct 13, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 2.53% |
| Oct 10, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -3.04% |
| Oct 9, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | -0.28% |
| Oct 8, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 1.37% |
| Oct 7, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -1.10% |
| Oct 6, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 0.68% |
| Oct 3, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.26% |
| Oct 2, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 0.34% |
| Oct 1, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 0.03% |
| Sep 30, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 0.32% |
| Sep 29, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 0.58% |
| Sep 26, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 1.43% |
| Sep 25, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -0.73% |
| Sep 24, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | -1.51% |
| Sep 23, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | -0.51% |
| Sep 22, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 0.60% |
| Sep 19, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -0.63% |
| Sep 18, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.53% |
| Sep 17, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 0.03% |
| Sep 16, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | -0.12% |
| Sep 15, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 0.17% |
| Sep 12, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -5.12% |
| Sep 11, 2025 | 34.69 | 34.69 | 34.69 | 36.15 | 34.69 | 1.54% |
| Sep 10, 2025 | 34.16 | 34.16 | 34.16 | 35.60 | 34.16 | - |
| Sep 9, 2025 | 34.16 | 34.16 | 34.16 | 35.60 | 34.16 | -0.56% |
| Sep 8, 2025 | 34.35 | 34.35 | 34.35 | 35.80 | 34.35 | 0.51% |
| Sep 5, 2025 | 34.18 | 34.18 | 34.18 | 35.62 | 34.18 | 0.65% |
| Sep 4, 2025 | 33.96 | 33.96 | 33.96 | 35.39 | 33.96 | 1.55% |
| Sep 3, 2025 | 33.44 | 33.44 | 33.44 | 34.85 | 33.44 | -0.11% |
| Sep 2, 2025 | 33.48 | 33.48 | 33.48 | 34.89 | 33.48 | -0.20% |
| Aug 29, 2025 | 33.55 | 33.55 | 33.55 | 34.96 | 33.55 | -1.10% |
| Aug 28, 2025 | 33.92 | 33.92 | 33.92 | 35.35 | 33.92 | 0.60% |
| Aug 27, 2025 | 33.72 | 33.72 | 33.72 | 35.14 | 33.72 | 0.34% |
| Aug 26, 2025 | 33.61 | 33.61 | 33.61 | 35.02 | 33.60 | 1.13% |
| Aug 25, 2025 | 33.23 | 33.23 | 33.23 | 34.63 | 33.23 | -0.94% |
| Aug 22, 2025 | 33.55 | 33.55 | 33.55 | 34.96 | 33.55 | 2.97% |
| Aug 21, 2025 | 32.58 | 32.58 | 32.58 | 33.95 | 32.58 | 0.41% |
| Aug 20, 2025 | 32.44 | 32.44 | 32.44 | 33.81 | 32.44 | -0.32% |
| Aug 19, 2025 | 32.55 | 32.55 | 32.55 | 33.92 | 32.55 | -1.65% |
| Aug 18, 2025 | 33.10 | 33.10 | 33.10 | 34.49 | 33.10 | 0.41% |
| Aug 15, 2025 | 32.96 | 32.96 | 32.96 | 34.35 | 32.96 | -0.35% |
| Aug 14, 2025 | 33.08 | 33.08 | 33.08 | 34.47 | 33.08 | -1.40% |
| Aug 13, 2025 | 33.55 | 33.55 | 33.55 | 34.96 | 33.55 | 1.51% |
| Aug 12, 2025 | 33.05 | 33.05 | 33.05 | 34.44 | 33.05 | 3.02% |
| Aug 11, 2025 | 32.08 | 32.08 | 32.08 | 33.43 | 32.08 | -0.36% |
| Aug 8, 2025 | 32.19 | 32.19 | 32.19 | 33.55 | 32.19 | -0.06% |
| Aug 7, 2025 | 32.21 | 32.21 | 32.21 | 33.57 | 32.21 | -0.71% |
| Aug 6, 2025 | 32.44 | 32.44 | 32.44 | 33.81 | 32.44 | -0.56% |
| Aug 5, 2025 | 32.63 | 32.63 | 32.63 | 34.00 | 32.63 | 0.21% |
| Aug 4, 2025 | 32.56 | 32.56 | 32.56 | 33.93 | 32.56 | 1.86% |
| Aug 1, 2025 | 31.96 | 31.96 | 31.96 | 33.31 | 31.96 | -1.86% |
| Jul 31, 2025 | 32.57 | 32.57 | 32.57 | 33.94 | 32.57 | -1.05% |
| Jul 30, 2025 | 32.91 | 32.91 | 32.91 | 34.30 | 32.91 | 0.50% |
| Jul 29, 2025 | 32.75 | 32.75 | 32.75 | 34.13 | 32.75 | -0.29% |
| Jul 28, 2025 | 32.85 | 32.85 | 32.85 | 34.23 | 32.85 | -0.15% |
| Jul 25, 2025 | 32.90 | 32.90 | 32.90 | 34.28 | 32.89 | 0.82% |
| Jul 24, 2025 | 32.63 | 32.63 | 32.63 | 34.00 | 32.63 | -0.96% |
| Jul 23, 2025 | 32.94 | 32.94 | 32.94 | 34.33 | 32.94 | 1.39% |
| Jul 22, 2025 | 32.49 | 32.49 | 32.49 | 33.86 | 32.49 | 0.03% |
| Jul 21, 2025 | 32.48 | 32.48 | 32.48 | 33.85 | 32.48 | -0.53% |
| Jul 18, 2025 | 32.66 | 32.66 | 32.66 | 34.03 | 32.65 | -0.56% |
| Jul 17, 2025 | 32.84 | 32.84 | 32.84 | 34.22 | 32.84 | 1.15% |