Fidelity Advisor Small Cap Growth Fund - Class A (FCAGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.10
+0.90 (3.19%)
May 13, 2025, 8:09 AM EDT
FCAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| May 9, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.07% |
| May 8, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 1.66% |
| May 7, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.14% |
| May 6, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -1.49% |
| May 5, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.53% |
| May 2, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 2.47% |
| May 1, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0.47% |
| Apr 30, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -0.18% |
| Apr 29, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.70% |
| Apr 28, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.29% |
| Apr 25, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.22% |
| Apr 24, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 2.34% |
| Apr 23, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 1.96% |
| Apr 22, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 2.40% |
| Apr 21, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -2.61% |
| Apr 17, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.46% |
| Apr 16, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -1.33% |
| Apr 15, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.19% |
| Apr 14, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 1.23% |
| Apr 11, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 2.08% |
| Apr 10, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -4.18% |
| Apr 9, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 9.67% |
| Apr 8, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.50% |
| Apr 7, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.36% |
| Apr 4, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -5.07% |
| Apr 3, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -6.49% |
| Apr 2, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 1.85% |
| Apr 1, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -0.11% |
| Mar 31, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -0.47% |
| Mar 28, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -2.15% |
| Mar 27, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.81% |
| Mar 26, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -1.82% |
| Mar 25, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.48% |
| Mar 24, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 3.25% |
| Mar 21, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.49% |
| Mar 20, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -0.63% |
| Mar 19, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 2.03% |
| Mar 18, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -1.13% |
| Mar 17, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 1.25% |
| Mar 14, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 2.49% |
| Mar 13, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -1.94% |
| Mar 12, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0.80% |
| Mar 11, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 1.28% |
| Mar 10, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -3.40% |
| Mar 7, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.18% |
| Mar 6, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -2.95% |
| Mar 5, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 1.25% |
| Mar 4, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -1.13% |
| Mar 3, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -3.22% |