Fidelity Advisor Small Cap Growth M (FCTGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.66
+0.40 (1.28%)
Dec 5, 2025, 8:10 AM EST
FCTGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | -0.37% |
| Dec 4, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 1.30% |
| Dec 3, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 1.50% |
| Dec 2, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -0.44% |
| Dec 1, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -1.87% |
| Nov 28, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 0.74% |
| Nov 26, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 1.22% |
| Nov 25, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 2.01% |
| Nov 24, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2.55% |
| Nov 21, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 2.48% |
| Nov 20, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -2.51% |
| Nov 19, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.52% |
| Nov 18, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.16% |
| Nov 17, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -1.32% |
| Nov 14, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.98% |
| Nov 13, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -3.92% |
| Nov 12, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.06% |
| Nov 11, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.09% |
| Nov 10, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 1.95% |
| Nov 7, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.10% |
| Nov 6, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -1.79% |
| Nov 5, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 1.63% |
| Nov 4, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -1.48% |
| Nov 3, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.50% |
| Oct 31, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.57% |
| Oct 30, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -1.18% |
| Oct 29, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -0.40% |
| Oct 28, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | -0.31% |
| Oct 27, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 1.16% |
| Oct 24, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 1.39% |
| Oct 23, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 1.94% |
| Oct 22, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -2.15% |
| Oct 21, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.13% |
| Oct 20, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 1.83% |
| Oct 17, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.67% |
| Oct 16, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -1.07% |
| Oct 15, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 1.21% |
| Oct 14, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.55% |
| Oct 13, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 2.50% |
| Oct 10, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -3.06% |
| Oct 9, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.25% |
| Oct 8, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 1.39% |
| Oct 7, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -1.12% |
| Oct 6, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.67% |
| Oct 3, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.23% |
| Oct 2, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.36% |
| Oct 1, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.03% |
| Sep 30, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.29% |
| Sep 29, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.62% |
| Sep 26, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 1.42% |