Nasdaq - Delayed Quote
USD
Fidelity Advisor Blue Chip Growth A (FBCCX)
281.89
-3.81
(-1.33%)
At close: October 29 at 6:55:01 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
281.89
281.89
281.89
281.89
281.89
-
Oct 28, 2026
285.70
285.70
285.70
285.70
285.70
-
Oct 27, 2026
284.36
284.36
284.36
284.36
284.36
-
Oct 26, 2026
280.66
280.66
280.66
280.66
280.66
-
Oct 23, 2026
278.30
278.30
278.30
278.30
278.30
-
Oct 22, 2026
279.42
279.42
279.42
279.42
279.42
-
Oct 21, 2026
288.84
288.84
288.84
288.84
288.84
-
Oct 20, 2026
285.42
285.42
285.42
285.42
285.42
-
Oct 19, 2026
285.39
285.39
285.39
285.39
285.39
-
Oct 16, 2026
282.21
282.21
282.21
282.21
282.21
-
Oct 15, 2026
288.99
288.99
288.99
288.99
288.99
-
Oct 14, 2026
289.12
289.12
289.12
289.12
289.12
-
Oct 13, 2026
296.25
296.25
296.25
296.25
296.25
-
Oct 12, 2026
296.33
296.33
296.33
296.33
296.33
-
Oct 9, 2026
298.69
298.69
298.69
298.69
298.69
-
Oct 8, 2026
296.68
296.68
296.68
296.68
296.68
-
Oct 7, 2026
301.81
301.81
301.81
301.81
301.81
-
Oct 6, 2026
303.01
303.01
303.01
303.01
303.01
-
Oct 5, 2026
301.89
301.89
301.89
301.89
301.89
-
Oct 2, 2026
298.45
298.45
298.45
298.45
298.45
-
Oct 1, 2026
295.25
295.25
295.25
295.25
295.25
-
Sep 30, 2026
294.76
294.76
294.76
294.76
294.76
-
Sep 29, 2026
294.65
294.65
294.65
294.65
294.65
-
Sep 28, 2026
294.13
294.13
294.13
294.13
294.13
-
Sep 25, 2026
296.65
296.65
296.65
296.65
296.65
-
Sep 24, 2026
295.43
295.43
295.43
295.43
295.43
-
Sep 23, 2026
294.97
294.97
294.97
294.97
294.97
-
Sep 22, 2026
298.76
298.76
298.76
298.76
298.76
-
Sep 21, 2026
296.81
296.81
296.81
296.81
296.81
-
Sep 18, 2026
290.20
290.20
290.20
290.20
290.20
-
Sep 17, 2026
288.08
288.08
288.08
288.08
288.08
-
Sep 16, 2026
282.99
282.99
282.99
282.99
282.99
-
Sep 15, 2026
281.87
281.87
281.87
281.87
281.87
-
Sep 14, 2026
284.09
284.09
284.09
284.09
284.09
-
Sep 11, 2026
20.473
Distribution
Fund distributions shown include income and capital gains
Sep 11, 2026
287.26
287.26
287.26
287.26
287.26
-
Sep 10, 2026
305.14
305.14
305.14
305.14
284.67
-
Sep 9, 2026
307.84
307.84
307.84
307.84
287.19
-
Sep 8, 2026
310.04
310.04
310.04
310.04
289.24
-
Sep 4, 2026
310.62
310.62
310.62
310.62
289.78
-
Sep 3, 2026
309.58
309.58
309.58
309.58
288.81
-
Sep 2, 2026
305.24
305.24
305.24
305.24
284.76
-
Sep 1, 2026
303.47
303.47
303.47
303.47
283.11
-
Aug 31, 2026
306.75
306.75
306.75
306.75
286.17
-
Aug 28, 2026
307.01
307.01
307.01
307.01
286.41
-
Aug 27, 2026
309.69
309.69
309.69
309.69
288.91
-
Aug 26, 2026
303.75
303.75
303.75
303.75
283.37
-
Aug 25, 2026
303.80
303.80
303.80
303.80
283.42
-
Aug 24, 2026
301.21
301.21
301.21
301.21
281.00
-
Aug 21, 2026
304.69
304.69
304.69
304.69
284.25
-
Aug 20, 2026
303.78
303.78
303.78
303.78
283.40
-
Aug 19, 2026
306.31
306.31
306.31
306.31
285.76
-
Aug 18, 2026
306.96
306.96
306.96
306.96
286.36
-
Aug 17, 2026
313.04
313.04
313.04
313.04
292.04
-
Aug 14, 2026
312.35
312.35
312.35
312.35
291.39
-
Aug 13, 2026
313.00
313.00
313.00
313.00
292.00
-
Aug 12, 2026
310.49
310.49
310.49
310.49
289.66
-
Aug 11, 2026
307.00
307.00
307.00
307.00
286.40
-
Aug 10, 2026
309.40
309.40
309.40
309.40
288.64
-
Aug 7, 2026
310.62
310.62
310.62
310.62
289.78
-
Aug 6, 2026
306.25
306.25
306.25
306.25
285.70
-
Aug 5, 2026
308.06
308.06
308.06
308.06
287.39
-
Aug 4, 2026
310.13
310.13
310.13
310.13
289.32
-
Aug 3, 2026
301.86
301.86
301.86
301.86
281.61
-
Jul 31, 2026
295.07
295.07
295.07
295.07
275.27
-
Jul 30, 2026
292.15
292.15
292.15
292.15
272.55
-
Jul 29, 2026
283.27
283.27
283.27
283.27
264.26
-
Jul 28, 2026
289.45
289.45
289.45
289.45
270.03
-
Jul 27, 2026
290.67
290.67
290.67
290.67
271.17
-
Jul 24, 2026
292.43
292.43
292.43
292.43
272.81
-
Jul 23, 2026
295.63
295.63
295.63
295.63
275.80
-
Jul 22, 2026
300.88
300.88
300.88
300.88
280.69
-
Jul 21, 2026
302.40
302.40
302.40
302.40
282.11
-
Jul 20, 2026
296.99
296.99
296.99
296.99
277.06
-
Jul 17, 2026
297.00
297.00
297.00
297.00
277.07
-
Jul 16, 2026
301.10
301.10
301.10
301.10
280.90
-
Jul 15, 2026
307.78
307.78
307.78
307.78
287.13
-
Jul 14, 2026
306.69
306.69
306.69
306.69
286.11
-
Jul 13, 2026
302.94
302.94
302.94
302.94
282.61
-
Jul 10, 2026
309.87
309.87
309.87
309.87
289.08
-
Jul 9, 2026
309.42
309.42
309.42
309.42
288.66
-
Jul 8, 2026
305.36
305.36
305.36
305.36
284.87
-
Jul 7, 2026
304.14
304.14
304.14
304.14
283.73
-
Jul 6, 2026
308.16
308.16
308.16
308.16
287.48
-
Jul 2, 2026
304.96
304.96
304.96
304.96
284.50
-
Jul 1, 2026
308.08
308.08
308.08
308.08
287.41
-
Jun 30, 2026
311.45
311.45
311.45
311.45
290.55
-
Jun 29, 2026
306.09
306.09
306.09
306.09
285.55
-
Jun 26, 2026
299.15
299.15
299.15
299.15
279.08
-
Jun 25, 2026
300.53
300.53
300.53
300.53
280.37
-
Jun 24, 2026
301.69
301.69
301.69
301.69
281.45
-
Jun 23, 2026
301.98
301.98
301.98
301.98
281.72
-
Jun 22, 2026
309.97
309.97
309.97
309.97
289.17
-
Jun 18, 2026
315.84
315.84
315.84
315.84
294.65
-
Jun 17, 2026
309.56
309.56
309.56
309.56
288.79
-
Jun 16, 2026
313.77
313.77
313.77
313.77
292.72
-
Jun 15, 2026
316.95
316.95
316.95
316.95
295.68
-
Jun 12, 2026
304.80
304.80
304.80
304.80
284.35
-
Jun 11, 2026
302.09
302.09
302.09
302.09
281.82
-
Jun 10, 2026
294.47
294.47
294.47
294.47
274.71
-
Jun 9, 2026
301.13
301.13
301.13
301.13
280.93
-
Jun 8, 2026
303.96
303.96
303.96
303.96
283.57
-
Jun 5, 2026
301.35
301.35
301.35
301.35
281.13
-
Jun 4, 2026
314.38
314.38
314.38
314.38
293.29
-
Jun 3, 2026
313.61
313.61
313.61
313.61
292.57
-
Jun 2, 2026
314.59
314.59
314.59
314.59
293.48
-
Jun 1, 2026
312.22
312.22
312.22
312.22
291.27
-
May 29, 2026
309.57
309.57
309.57
309.57
288.80
-
May 28, 2026
309.38
309.38
309.38
309.38
288.62
-
May 27, 2026
306.26
306.26
306.26
306.26
285.71
-
May 26, 2026
305.05
305.05
305.05
305.05
284.58
-
May 22, 2026
301.50
301.50
301.50
301.50
281.27
-
May 21, 2026
301.82
301.82
301.82
301.82
281.57
-
May 20, 2026
300.15
300.15
300.15
300.15
280.01
-
May 19, 2026
295.39
295.39
295.39
295.39
275.57
-
May 18, 2026
297.07
297.07
297.07
297.07
277.14
-
May 15, 2026
299.88
299.88
299.88
299.88
279.76
-
May 14, 2026
304.83
304.83
304.83
304.83
284.38
-
May 13, 2026
301.30
301.30
301.30
301.30
281.08
-
May 12, 2026
297.32
297.32
297.32
297.32
277.37
-
May 11, 2026
298.97
298.97
298.97
298.97
278.91
-
May 8, 2026
298.14
298.14
298.14
298.14
278.14
-
May 7, 2026
295.20
295.20
295.20
295.20
275.39
-
May 6, 2026
296.70
296.70
296.70
296.70
276.79
-
May 5, 2026
290.92
290.92
290.92
290.92
271.40
-
May 4, 2026
288.41
288.41
288.41
288.41
269.06
-
May 1, 2026
288.34
288.34
288.34
288.34
268.99
-
Apr 30, 2026
286.13
286.13
286.13
286.13
266.93
-
Apr 29, 2026
283.78
283.78
283.78
283.78
264.74
-
Apr 28, 2026
283.66
283.66
283.66
283.66
264.63
-
Apr 27, 2026
286.95
286.95
286.95
286.95
267.70
-
Apr 24, 2026
285.85
285.85
285.85
285.85
266.67
-
Apr 23, 2026
281.92
281.92
281.92
281.92
263.00
-
Apr 22, 2026
284.11
284.11
284.11
284.11
265.05
-
Apr 21, 2026
279.37
279.37
279.37
279.37
260.63
-
Apr 20, 2026
281.57
281.57
281.57
281.57
262.68
-
Apr 17, 2026
282.01
282.01
282.01
282.01
263.09
-
Apr 16, 2026
277.80
277.80
277.80
277.80
259.16
-
Apr 15, 2026
277.70
277.70
277.70
277.70
259.07
-
Apr 14, 2026
274.43
274.43
274.43
274.43
256.02
-
Apr 13, 2026
268.53
268.53
268.53
268.53
250.51
-
Apr 10, 2026
265.60
265.60
265.60
265.60
247.78
-
Apr 9, 2026
263.21
263.21
263.21
263.21
245.55
-
Apr 8, 2026
260.34
260.34
260.34
260.34
242.87
-
Apr 7, 2026
252.48
252.48
252.48
252.48
235.54
-
Apr 6, 2026
252.08
252.08
252.08
252.08
235.17
-
Apr 2, 2026
250.38
250.38
250.38
250.38
233.58
-
Apr 1, 2026
250.15
250.15
250.15
250.15
233.37
-
Mar 31, 2026
246.60
246.60
246.60
246.60
230.05
-
Mar 30, 2026
235.88
235.88
235.88
235.88
220.05
-
Mar 27, 2026
238.67
238.67
238.67
238.67
222.66
-
Mar 26, 2026
243.56
243.56
243.56
243.56
227.22
-
Mar 25, 2026
250.96
250.96
250.96
250.96
234.12
-
Mar 24, 2026
248.78
248.78
248.78
248.78
232.09
-
Mar 23, 2026
250.49
250.49
250.49
250.49
233.68
-
Mar 20, 2026
246.37
246.37
246.37
246.37
229.84
-
Mar 19, 2026
251.93
251.93
251.93
251.93
235.03
-
Mar 18, 2026
252.47
252.47
252.47
252.47
235.53
-
Mar 17, 2026
255.79
255.79
255.79
255.79
238.63
-
Mar 16, 2026
255.05
255.05
255.05
255.05
237.94
-
Mar 13, 2026
251.50
251.50
251.50
251.50
234.63
-
Mar 12, 2026
253.77
253.77
253.77
253.77
236.74
-
Mar 11, 2026
258.89
258.89
258.89
258.89
241.52
-
Mar 10, 2026
259.20
259.20
259.20
259.20
241.81
-
Mar 9, 2026
259.06
259.06
259.06
259.06
241.68
-
Mar 6, 2026
254.84
254.84
254.84
254.84
237.74
-
Mar 5, 2026
258.89
258.89
258.89
258.89
241.52
-
Mar 4, 2026
259.57
259.57
259.57
259.57
242.15
-
Mar 3, 2026
256.71
256.71
256.71
256.71
239.49
-
Mar 2, 2026
259.83
259.83
259.83
259.83
242.40
-
Feb 27, 2026
259.19
259.19
259.19
259.19
241.80
-
Feb 26, 2026
261.75
261.75
261.75
261.75
244.19
-
Feb 25, 2026
264.79
264.79
264.79
264.79
247.02
-
Feb 24, 2026
261.37
261.37
261.37
261.37
243.83
-
Feb 23, 2026
258.78
258.78
258.78
258.78
241.42
-
Feb 20, 2026
261.72
261.72
261.72
261.72
244.16
-
Feb 19, 2026
258.81
258.81
258.81
258.81
241.45
-
Feb 18, 2026
259.44
259.44
259.44
259.44
242.03
-
Feb 17, 2026
257.37
257.37
257.37
257.37
240.10
-
Feb 13, 2026
255.73
255.73
255.73
255.73
238.57
-
Feb 12, 2026
256.91
256.91
256.91
256.91
239.67
-
Feb 11, 2026
262.53
262.53
262.53
262.53
244.92
-
Feb 10, 2026
263.49
263.49
263.49
263.49
245.81
-
Feb 9, 2026
265.38
265.38
265.38
265.38
247.57
-
Feb 6, 2026
262.31
262.31
262.31
262.31
244.71
-
Feb 5, 2026
255.98
255.98
255.98
255.98
238.81
-
Feb 4, 2026
259.90
259.90
259.90
259.90
242.46
-
Feb 3, 2026
264.46
264.46
264.46
264.46
246.72
-
Feb 2, 2026
266.65
266.65
266.65
266.65
248.76
-
Jan 30, 2026
265.39
265.39
265.39
265.39
247.58
-
Jan 29, 2026
268.57
268.57
268.57
268.57
250.55
-
Jan 28, 2026
269.64
269.64
269.64
269.64
251.55
-
Jan 27, 2026
269.63
269.63
269.63
269.63
251.54
-
Jan 26, 2026
267.18
267.18
267.18
267.18
249.25
-
Jan 23, 2026
266.01
266.01
266.01
266.01
248.16
-
Jan 22, 2026
265.07
265.07
265.07
265.07
247.29
-
Jan 21, 2026
262.95
262.95
262.95
262.95
245.31
-
Jan 20, 2026
260.51
260.51
260.51
260.51
243.03
-
Jan 16, 2026
266.81
266.81
266.81
266.81
248.91
-
Jan 15, 2026
267.32
267.32
267.32
267.32
249.38
-
Jan 14, 2026
266.40
266.40
266.40
266.40
248.53
-
Jan 13, 2026
270.20
270.20
270.20
270.20
252.07
-
Jan 12, 2026
269.96
269.96
269.96
269.96
251.85
-
Jan 9, 2026
269.06
269.06
269.06
269.06
251.01
-
Jan 8, 2026
267.46
267.46
267.46
267.46
249.52
-
Jan 7, 2026
269.51
269.51
269.51
269.51
251.43
-
Jan 6, 2026
269.09
269.09
269.09
269.09
251.04
-
Jan 5, 2026
267.25
267.25
267.25
267.25
249.32
-
Jan 2, 2026
266.37
266.37
266.37
266.37
248.50
-
Dec 31, 2025
265.68
265.68
265.68
265.68
247.85
-
Dec 30, 2025
267.54
267.54
267.54
267.54
249.59
-
Dec 29, 2025
267.76
267.76
267.76
267.76
249.79
-
Dec 26, 2025
269.17
269.17
269.17
269.17
251.11
-
Dec 24, 2025
269.09
269.09
269.09
269.09
251.04
-
Dec 23, 2025
268.53
268.53
268.53
268.53
250.51
-
Dec 22, 2025
266.61
266.61
266.61
266.61
248.72
-
Dec 19, 2025
264.92
264.92
264.92
264.92
247.15
-
Dec 18, 2025
260.98
260.98
260.98
260.98
243.47
-
Dec 17, 2025
256.84
256.84
256.84
256.84
239.61
-
Dec 16, 2025
261.59
261.59
261.59
261.59
244.04
-
Dec 15, 2025
260.90
260.90
260.90
260.90
243.40
-
Dec 12, 2025
262.18
262.18
262.18
262.18
244.59
-
Dec 11, 2025
267.83
267.83
267.83
267.83
249.86
-
Dec 10, 2025
268.85
268.85
268.85
268.85
250.81
-
Dec 9, 2025
267.86
267.86
267.86
267.86
249.89
-
Dec 8, 2025
267.72
267.72
267.72
267.72
249.76
-
Dec 5, 2025
264.62
264.62
264.62
264.62
246.87
-
Dec 4, 2025
263.87
263.87
263.87
263.87
246.17
-
Dec 3, 2025
263.08
263.08
263.08
263.08
245.43
-
Dec 2, 2025
263.13
263.13
263.13
263.13
245.48
-
Dec 1, 2025
262.11
262.11
262.11
262.11
244.52
-
Nov 28, 2025
262.43
262.43
262.43
262.43
244.82
-
Nov 26, 2025
261.10
261.10
261.10
261.10
243.58
-
Nov 25, 2025
258.00
258.00
258.00
258.00
240.69
-
Nov 24, 2025
256.35
256.35
256.35
256.35
239.15
-
Nov 21, 2025
249.37
249.37
249.37
249.37
232.64
-
Nov 20, 2025
247.83
247.83
247.83
247.83
231.20
-
Nov 19, 2025
253.67
253.67
253.67
253.67
236.65
-
Nov 18, 2025
251.18
251.18
251.18
251.18
234.33
-
Nov 17, 2025
254.61
254.61
254.61
254.61
237.53
-
Nov 14, 2025
257.11
257.11
257.11
257.11
239.86
-
Nov 13, 2025
256.74
256.74
256.74
256.74
239.51
-
Nov 12, 2025
263.19
263.19
263.19
263.19
245.53
-
Nov 11, 2025
263.67
263.67
263.67
263.67
245.98
-
Nov 10, 2025
265.33
265.33
265.33
265.33
247.53
-
Nov 7, 2025
258.67
258.67
258.67
258.67
241.31
-
Nov 6, 2025
258.99
258.99
258.99
258.99
241.61
-
Nov 5, 2025
263.51
263.51
263.51
263.51
245.83
-
Nov 4, 2025
262.06
262.06
262.06
262.06
244.48
-
Nov 3, 2025
267.82
267.82
267.82
267.82
249.85
-
Oct 31, 2025
266.44
266.44
266.44
266.44
248.56
-
Oct 30, 2025
264.24
264.24
264.24
264.24
246.51
-
