Fidelity Advisor Small Cap Growth Fund - Class Z (FIDGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.46
-0.90 (-2.48%)
At close: Mar 6, 2026
FIDGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.36 | 36.36 | 36.36 | 36.36 | - | - |
| Mar 5, 2026 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -2.07% |
| Mar 4, 2026 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | 1.25% |
| Mar 3, 2026 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -2.32% |
| Mar 2, 2026 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 0.94% |
| Feb 27, 2026 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | -1.33% |
| Feb 26, 2026 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 0.53% |
| Feb 25, 2026 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 0.56% |
| Feb 24, 2026 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 1.36% |
| Feb 23, 2026 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -0.94% |
| Feb 20, 2026 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | 0.05% |
| Feb 19, 2026 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | 0.32% |
| Feb 18, 2026 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 0.79% |
| Feb 17, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0.60% |
| Feb 13, 2026 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 0.77% |
| Feb 12, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.48% |
| Feb 11, 2026 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | -0.64% |
| Feb 10, 2026 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -0.61% |
| Feb 9, 2026 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | 1.05% |
| Feb 6, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 3.94% |
| Feb 5, 2026 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | -1.46% |
| Feb 4, 2026 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | -2.44% |
| Feb 3, 2026 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 0.13% |
| Feb 2, 2026 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 1.12% |
| Jan 30, 2026 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -2.23% |
| Jan 29, 2026 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | -0.69% |
| Jan 28, 2026 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | -0.24% |
| Jan 27, 2026 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | 0.08% |
| Jan 26, 2026 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | 0.11% |
| Jan 23, 2026 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | -1.56% |
| Jan 22, 2026 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.52% |
| Jan 21, 2026 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 1.16% |
| Jan 20, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -0.81% |
| Jan 16, 2026 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 0.29% |
| Jan 15, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0.98% |
| Jan 14, 2026 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 0.29% |
| Jan 13, 2026 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 0.19% |
| Jan 12, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.54% |
| Jan 9, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 1.52% |
| Jan 8, 2026 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | -0.03% |
| Jan 7, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 0.30% |
| Jan 6, 2026 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 1.24% |
| Jan 5, 2026 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 1.06% |
| Jan 2, 2026 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 1.19% |
| Dec 31, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -0.67% |
| Dec 30, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -1.11% |
| Dec 29, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | -0.88% |
| Dec 26, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -0.55% |
| Dec 24, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 0.22% |
| Dec 23, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -0.55% |
| Dec 22, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 1.66% |
| Dec 19, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 1.69% |
| Dec 18, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 1.03% |
| Dec 17, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | -1.87% |
| Dec 16, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | -0.39% |
| Dec 15, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -0.91% |
| Dec 12, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -4.02% |
| Dec 11, 2025 | 37.00 | 37.00 | 37.00 | 37.77 | 37.00 | 1.02% |
| Dec 10, 2025 | 36.63 | 36.63 | 36.63 | 37.39 | 36.63 | 0.92% |
| Dec 9, 2025 | 36.29 | 36.29 | 36.29 | 37.05 | 36.29 | -0.27% |
| Dec 8, 2025 | 36.39 | 36.39 | 36.39 | 37.15 | 36.39 | 0.22% |
| Dec 5, 2025 | 36.31 | 36.31 | 36.31 | 37.07 | 36.31 | -0.35% |
| Dec 4, 2025 | 36.44 | 36.44 | 36.44 | 37.20 | 36.44 | 1.28% |
| Dec 3, 2025 | 35.98 | 35.98 | 35.98 | 36.73 | 35.98 | 1.55% |
| Dec 2, 2025 | 35.43 | 35.43 | 35.43 | 36.17 | 35.43 | -0.47% |
| Dec 1, 2025 | 35.60 | 35.60 | 35.60 | 36.34 | 35.60 | -1.86% |
| Nov 28, 2025 | 36.27 | 36.27 | 36.27 | 37.03 | 36.27 | 0.73% |
| Nov 26, 2025 | 36.01 | 36.01 | 36.01 | 36.76 | 36.01 | 1.24% |
| Nov 25, 2025 | 35.57 | 35.57 | 35.57 | 36.31 | 35.57 | 1.99% |
| Nov 24, 2025 | 34.87 | 34.87 | 34.87 | 35.60 | 34.87 | 2.56% |
| Nov 21, 2025 | 34.00 | 34.00 | 34.00 | 34.71 | 34.00 | 2.48% |
| Nov 20, 2025 | 33.18 | 33.18 | 33.18 | 33.87 | 33.18 | -2.53% |
| Nov 19, 2025 | 34.04 | 34.04 | 34.04 | 34.75 | 34.04 | 0.55% |
| Nov 18, 2025 | 33.86 | 33.86 | 33.86 | 34.56 | 33.85 | -0.17% |
| Nov 17, 2025 | 33.91 | 33.91 | 33.91 | 34.62 | 33.91 | -1.34% |
| Nov 14, 2025 | 34.37 | 34.37 | 34.37 | 35.09 | 34.37 | 1.01% |
| Nov 13, 2025 | 34.03 | 34.03 | 34.03 | 34.74 | 34.03 | -3.93% |
| Nov 12, 2025 | 35.42 | 35.42 | 35.42 | 36.16 | 35.42 | 0.08% |
| Nov 11, 2025 | 35.39 | 35.39 | 35.39 | 36.13 | 35.39 | -0.08% |
| Nov 10, 2025 | 35.42 | 35.42 | 35.42 | 36.16 | 35.42 | 1.95% |
| Nov 7, 2025 | 34.75 | 34.75 | 34.75 | 35.47 | 34.75 | 0.06% |
| Nov 6, 2025 | 34.73 | 34.73 | 34.73 | 35.45 | 34.73 | -1.77% |
| Nov 5, 2025 | 35.35 | 35.35 | 35.35 | 36.09 | 35.35 | 1.63% |
| Nov 4, 2025 | 34.79 | 34.79 | 34.79 | 35.51 | 34.79 | -1.47% |
| Nov 3, 2025 | 35.30 | 35.30 | 35.30 | 36.04 | 35.30 | -0.47% |
| Oct 31, 2025 | 35.47 | 35.47 | 35.47 | 36.21 | 35.47 | 0.56% |
| Oct 30, 2025 | 35.28 | 35.28 | 35.28 | 36.01 | 35.27 | -1.18% |
| Oct 29, 2025 | 35.70 | 35.70 | 35.70 | 36.44 | 35.70 | -0.41% |
| Oct 28, 2025 | 35.84 | 35.84 | 35.84 | 36.59 | 35.84 | -0.33% |
| Oct 27, 2025 | 35.96 | 35.96 | 35.96 | 36.71 | 35.96 | 1.16% |
| Oct 24, 2025 | 35.55 | 35.55 | 35.55 | 36.29 | 35.55 | 1.43% |
| Oct 23, 2025 | 35.05 | 35.05 | 35.05 | 35.78 | 35.05 | 1.91% |
| Oct 22, 2025 | 34.39 | 34.39 | 34.39 | 35.11 | 34.39 | -2.12% |
| Oct 21, 2025 | 35.14 | 35.14 | 35.14 | 35.87 | 35.14 | -0.14% |
| Oct 20, 2025 | 35.19 | 35.19 | 35.19 | 35.92 | 35.19 | 1.84% |
| Oct 17, 2025 | 34.55 | 34.55 | 34.55 | 35.27 | 34.55 | -0.65% |
| Oct 16, 2025 | 34.78 | 34.78 | 34.78 | 35.50 | 34.78 | -1.09% |
| Oct 15, 2025 | 35.16 | 35.16 | 35.16 | 35.89 | 35.16 | 1.21% |
| Oct 14, 2025 | 34.74 | 34.74 | 34.74 | 35.46 | 34.74 | 0.54% |
| Oct 13, 2025 | 34.55 | 34.55 | 34.55 | 35.27 | 34.55 | 2.53% |