Fidelity Advisor Large Cap Fund - Class M (FALGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.41
+0.08 (0.23%)
Mar 27, 2023, 8:06 AM EDT
FALGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 2.82% |
| May 9, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 0.13% |
| May 8, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 0.55% |
| May 7, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.08% |
| May 6, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | -0.49% |
| May 5, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -0.29% |
| May 2, 2025 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | 1.93% |
| May 1, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 1.00% |
| Apr 30, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | -0.06% |
| Apr 29, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.50% |
| Apr 28, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 0.09% |
| Apr 25, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 0.86% |
| Apr 24, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 2.11% |
| Apr 23, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.87% |
| Apr 22, 2025 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | 2.67% |
| Apr 21, 2025 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | -2.00% |
| Apr 17, 2025 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | -0.07% |
| Apr 16, 2025 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | -1.47% |
| Apr 15, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 0.07% |
| Apr 14, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | 0.68% |
| Apr 11, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | 1.69% |
| Apr 10, 2025 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | -3.68% |
| Apr 9, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 9.09% |
| Apr 8, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -1.08% |
| Apr 7, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.14% |
| Apr 4, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | -6.41% |
| Apr 3, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -5.40% |
| Apr 2, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | 0.43% |
| Apr 1, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 0.50% |
| Mar 31, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 0.26% |
| Mar 28, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | -1.87% |
| Mar 27, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | -0.67% |
| Mar 26, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | -1.47% |
| Mar 25, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 0.06% |
| Mar 24, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 1.56% |
| Mar 21, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.04% |
| Mar 20, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -0.08% |
| Mar 19, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 1.52% |
| Mar 18, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | -0.74% |
| Mar 17, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 1.01% |
| Mar 14, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | 2.33% |
| Mar 13, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | -1.04% |
| Mar 12, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 1.12% |
| Mar 11, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.18% |
| Mar 10, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | -3.00% |
| Mar 7, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 0.23% |
| Mar 6, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -1.92% |
| Mar 5, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.21% |
| Mar 4, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | -1.44% |
| Mar 3, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | -1.88% |