Nasdaq - Delayed Quote
USD
Fidelity Advisor Small Cap Growth I (FCIGX)
33.26
-0.26
(-0.78%)
At close: 8:07:06 PM EST
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
Nov 2, 2026
33.26
33.26
33.26
33.26
33.26
-
Oct 30, 2026
33.52
33.52
33.52
33.52
33.52
-
Oct 29, 2026
34.18
34.18
34.18
34.18
34.18
-
Oct 28, 2026
33.76
33.76
33.76
33.76
33.76
-
Oct 27, 2026
33.41
33.41
33.41
33.41
33.41
-
Oct 26, 2026
32.90
32.90
32.90
32.90
32.90
-
Oct 23, 2026
32.62
32.62
32.62
32.62
32.62
-
Oct 22, 2026
32.80
32.80
32.80
32.80
32.80
-
Oct 21, 2026
33.33
33.33
33.33
33.33
33.33
-
Oct 20, 2026
33.10
33.10
33.10
33.10
33.10
-
Oct 19, 2026
32.45
32.45
32.45
32.45
32.45
-
Oct 16, 2026
32.01
32.01
32.01
32.01
32.01
-
Oct 15, 2026
32.85
32.85
32.85
32.85
32.85
-
Oct 14, 2026
32.50
32.50
32.50
32.50
32.50
-
Oct 13, 2026
33.28
33.28
33.28
33.28
33.28
-
Oct 12, 2026
33.61
33.61
33.61
33.61
33.61
-
Oct 9, 2026
33.94
33.94
33.94
33.94
33.94
-
Oct 8, 2026
33.45
33.45
33.45
33.45
33.45
-
Oct 7, 2026
33.69
33.69
33.69
33.69
33.69
-
Oct 6, 2026
34.21
34.21
34.21
34.21
34.21
-
Oct 5, 2026
34.61
34.61
34.61
34.61
34.61
-
Oct 2, 2026
34.37
34.37
34.37
34.37
34.37
-
Oct 1, 2026
33.91
33.91
33.91
33.91
33.91
-
Sep 30, 2026
33.86
33.86
33.86
33.86
33.86
-
Sep 29, 2026
33.87
33.87
33.87
33.87
33.87
-
Sep 28, 2026
33.82
33.82
33.82
33.82
33.82
-
Sep 25, 2026
34.06
34.06
34.06
34.06
34.06
-
Sep 24, 2026
34.07
34.07
34.07
34.07
34.07
-
Sep 23, 2026
34.14
34.14
34.14
34.14
34.14
-
Sep 22, 2026
34.79
34.79
34.79
34.79
34.79
-
Sep 21, 2026
34.66
34.66
34.66
34.66
34.66
-
Sep 18, 2026
34.38
34.38
34.38
34.38
34.38
-
Sep 17, 2026
34.56
34.56
34.56
34.56
34.56
-
Sep 16, 2026
34.26
34.26
34.26
34.26
34.26
-
Sep 15, 2026
34.25
34.25
34.25
34.25
34.25
-
Sep 14, 2026
34.69
34.69
34.69
34.69
34.69
-
Sep 11, 2026
7.097
Distribution
Fund distributions shown include income and capital gains
Sep 11, 2026
34.89
34.89
34.89
34.89
34.89
-
Sep 10, 2026
41.74
41.74
41.74
41.74
34.64
-
Sep 9, 2026
42.32
42.32
42.32
42.32
35.12
-
Sep 8, 2026
43.04
43.04
43.04
43.04
35.72
-
Sep 4, 2026
43.04
43.04
43.04
43.04
35.72
-
Sep 3, 2026
42.92
42.92
42.92
42.92
35.62
-
Sep 2, 2026
42.64
42.64
42.64
42.64
35.39
-
Sep 1, 2026
42.33
42.33
42.33
42.33
35.13
-
Aug 31, 2026
42.95
42.95
42.95
42.95
35.65
-
Aug 28, 2026
43.29
43.29
43.29
43.29
35.93
-
Aug 27, 2026
44.26
44.26
44.26
44.26
36.73
-
Aug 26, 2026
44.14
44.14
44.14
44.14
36.63
-
Aug 25, 2026
44.18
44.18
44.18
44.18
36.67
-
Aug 24, 2026
43.93
43.93
43.93
43.93
36.46
-
Aug 21, 2026
44.39
44.39
44.39
44.39
36.84
-
Aug 20, 2026
43.99
43.99
43.99
43.99
36.51
-
Aug 19, 2026
44.88
44.88
44.88
44.88
37.25
-
Aug 18, 2026
44.53
44.53
44.53
44.53
36.96
-
Aug 17, 2026
45.28
45.28
45.28
45.28
37.58
-
Aug 14, 2026
45.23
45.23
45.23
45.23
37.54
-
Aug 13, 2026
44.91
44.91
44.91
44.91
37.27
-
Aug 12, 2026
44.82
44.82
44.82
44.82
37.20
-
Aug 11, 2026
44.35
44.35
44.35
44.35
36.81
-
Aug 10, 2026
44.36
44.36
44.36
44.36
36.82
-
Aug 7, 2026
44.47
44.47
44.47
44.47
36.91
-
Aug 6, 2026
43.93
43.93
43.93
43.93
36.46
-
Aug 5, 2026
43.96
43.96
43.96
43.96
36.49
-
Aug 4, 2026
43.98
43.98
43.98
43.98
36.50
-
Aug 3, 2026
42.78
42.78
42.78
42.78
35.51
-
Jul 31, 2026
42.06
42.06
42.06
42.06
34.91
-
Jul 30, 2026
42.38
42.38
42.38
42.38
35.17
-
Jul 29, 2026
41.33
41.33
41.33
41.33
34.30
-
Jul 28, 2026
42.16
42.16
42.16
42.16
34.99
-
Jul 27, 2026
42.36
42.36
42.36
42.36
35.16
-
Jul 24, 2026
42.09
42.09
42.09
42.09
34.93
-
Jul 23, 2026
42.44
42.44
42.44
42.44
35.22
-
Jul 22, 2026
42.62
42.62
42.62
42.62
35.37
-
Jul 21, 2026
43.22
43.22
43.22
43.22
35.87
-
Jul 20, 2026
42.24
42.24
42.24
42.24
35.06
-
Jul 17, 2026
42.66
42.66
42.66
42.66
35.41
-
Jul 16, 2026
42.62
42.62
42.62
42.62
35.37
-
Jul 15, 2026
43.36
43.36
43.36
43.36
35.99
-
Jul 14, 2026
43.16
43.16
43.16
43.16
35.82
-
Jul 13, 2026
42.80
42.80
42.80
42.80
35.52
-
Jul 10, 2026
43.47
43.47
43.47
43.47
36.08
-
Jul 9, 2026
43.96
43.96
43.96
43.96
36.49
-
Jul 8, 2026
43.15
43.15
43.15
43.15
35.81
-
Jul 7, 2026
43.55
43.55
43.55
43.55
36.15
-
Jul 6, 2026
43.98
43.98
43.98
43.98
36.50
-
Jul 2, 2026
43.72
43.72
43.72
43.72
36.29
-
Jul 1, 2026
44.29
44.29
44.29
44.29
36.76
-
Jun 30, 2026
44.72
44.72
44.72
44.72
37.12
-
Jun 29, 2026
44.20
44.20
44.20
44.20
36.68
-
Jun 26, 2026
43.81
43.81
43.81
43.81
36.36
-
Jun 25, 2026
43.84
43.84
43.84
43.84
36.39
-
Jun 24, 2026
43.33
43.33
43.33
43.33
35.96
-
Jun 23, 2026
43.19
43.19
43.19
43.19
35.85
-
Jun 22, 2026
43.89
43.89
43.89
43.89
36.43
-
Jun 18, 2026
43.37
43.37
43.37
43.37
36.00
-
Jun 17, 2026
42.33
42.33
42.33
42.33
35.13
-
Jun 16, 2026
42.24
42.24
42.24
42.24
35.06
-
Jun 15, 2026
42.65
42.65
42.65
42.65
35.40
-
Jun 12, 2026
42.15
42.15
42.15
42.15
34.98
-
Jun 11, 2026
41.70
41.70
41.70
41.70
34.61
-
Jun 10, 2026
40.00
40.00
40.00
40.00
33.20
-
Jun 9, 2026
40.70
40.70
40.70
40.70
33.78
-
Jun 8, 2026
40.22
40.22
40.22
40.22
33.38
-
Jun 5, 2026
39.94
39.94
39.94
39.94
33.15
-
Jun 4, 2026
41.78
41.78
41.78
41.78
34.68
-
Jun 3, 2026
41.35
41.35
41.35
41.35
34.32
-
Jun 2, 2026
41.55
41.55
41.55
41.55
34.49
-
Jun 1, 2026
41.22
41.22
41.22
41.22
34.21
-
May 29, 2026
41.69
41.69
41.69
41.69
34.60
-
May 28, 2026
41.72
41.72
41.72
41.72
34.63
-
May 27, 2026
41.58
41.58
41.58
41.58
34.51
-
May 26, 2026
41.67
41.67
41.67
41.67
34.58
-
May 22, 2026
40.84
40.84
40.84
40.84
33.90
-
May 21, 2026
40.44
40.44
40.44
40.44
33.56
-
May 20, 2026
40.08
40.08
40.08
40.08
33.27
-
May 19, 2026
39.01
39.01
39.01
39.01
32.38
-
May 18, 2026
39.46
39.46
39.46
39.46
32.75
-
May 15, 2026
40.24
40.24
40.24
40.24
33.40
-
May 14, 2026
41.41
41.41
41.41
41.41
34.37
-
May 13, 2026
41.17
41.17
41.17
41.17
34.17
-
May 12, 2026
40.98
40.98
40.98
40.98
34.01
-
May 11, 2026
41.45
41.45
41.45
41.45
34.40
-
May 8, 2026
41.16
41.16
41.16
41.16
34.16
-
May 7, 2026
40.74
40.74
40.74
40.74
33.81
-
May 6, 2026
41.34
41.34
41.34
41.34
34.31
-
May 5, 2026
40.80
40.80
40.80
40.80
33.86
-
May 4, 2026
39.88
39.88
39.88
39.88
33.10
-
May 1, 2026
39.98
39.98
39.98
39.98
33.18
-
Apr 30, 2026
39.81
39.81
39.81
39.81
33.04
-
Apr 29, 2026
38.74
38.74
38.74
38.74
32.15
-
Apr 28, 2026
38.72
38.72
38.72
38.72
32.14
-
Apr 27, 2026
39.54
39.54
39.54
39.54
32.82
-
Apr 24, 2026
39.65
39.65
39.65
39.65
32.91
-
Apr 23, 2026
39.38
39.38
39.38
39.38
32.68
-
Apr 22, 2026
39.59
39.59
39.59
39.59
32.86
-
Apr 21, 2026
39.33
39.33
39.33
39.33
32.64
-
Apr 20, 2026
39.68
39.68
39.68
39.68
32.93
-
Apr 17, 2026
39.45
39.45
39.45
39.45
32.74
-
Apr 16, 2026
38.46
38.46
38.46
38.46
31.92
-
Apr 15, 2026
38.54
38.54
38.54
38.54
31.99
-
Apr 14, 2026
38.49
38.49
38.49
38.49
31.95
-
Apr 13, 2026
37.76
37.76
37.76
37.76
31.34
-
Apr 10, 2026
37.06
37.06
37.06
37.06
30.76
-
Apr 9, 2026
37.16
37.16
37.16
37.16
30.84
-
Apr 8, 2026
36.96
36.96
36.96
36.96
30.68
-
Apr 7, 2026
35.68
35.68
35.68
35.68
29.61
-
Apr 6, 2026
35.47
35.47
35.47
35.47
29.44
-
Apr 2, 2026
35.31
35.31
35.31
35.31
29.31
-
Apr 1, 2026
35.13
35.13
35.13
35.13
29.16
-
Mar 31, 2026
34.76
34.76
34.76
34.76
28.85
-
Mar 30, 2026
33.12
33.12
33.12
33.12
27.49
-
Mar 27, 2026
33.96
33.96
33.96
33.96
28.19
-
Mar 26, 2026
34.72
34.72
34.72
34.72
28.82
-
Mar 25, 2026
35.68
35.68
35.68
35.68
29.61
-
Mar 24, 2026
35.11
35.11
35.11
35.11
29.14
-
Mar 23, 2026
34.95
34.95
34.95
34.95
29.01
-
Mar 20, 2026
34.13
34.13
34.13
34.13
28.33
-
Mar 19, 2026
35.06
35.06
35.06
35.06
29.10
-
Mar 18, 2026
34.76
34.76
34.76
34.76
28.85
-
Mar 17, 2026
35.35
35.35
35.35
35.35
29.34
-
Mar 16, 2026
35.09
35.09
35.09
35.09
29.12
-
Mar 13, 2026
34.63
34.63
34.63
34.63
28.74
-
Mar 12, 2026
34.75
34.75
34.75
34.75
28.84
-
Mar 11, 2026
35.81
35.81
35.81
35.81
29.72
-
Mar 10, 2026
35.86
35.86
35.86
35.86
29.76
-
Mar 9, 2026
35.91
35.91
35.91
35.91
29.80
-
Mar 6, 2026
35.12
35.12
35.12
35.12
29.15
-
Mar 5, 2026
36.00
36.00
36.00
36.00
29.88
-
Mar 4, 2026
36.77
36.77
36.77
36.77
30.52
-
Mar 3, 2026
36.32
36.32
36.32
36.32
30.14
-
Mar 2, 2026
37.17
37.17
37.17
37.17
30.85
-
Feb 27, 2026
36.83
36.83
36.83
36.83
30.57
-
Feb 26, 2026
37.33
37.33
37.33
37.33
30.98
-
Feb 25, 2026
37.13
37.13
37.13
37.13
30.82
-
Feb 24, 2026
36.92
36.92
36.92
36.92
30.64
-
Feb 23, 2026
36.42
36.42
36.42
36.42
30.23
-
Feb 20, 2026
36.77
36.77
36.77
36.77
30.52
-
Feb 19, 2026
36.75
36.75
36.75
36.75
30.50
-
Feb 18, 2026
36.64
36.64
36.64
36.64
30.41
-
Feb 17, 2026
36.35
36.35
36.35
36.35
30.17
-
Feb 13, 2026
36.13
36.13
36.13
36.13
29.99
-
Feb 12, 2026
35.85
35.85
35.85
35.85
29.75
-
Feb 11, 2026
36.76
36.76
36.76
36.76
30.51
-
Feb 10, 2026
37.00
37.00
37.00
37.00
30.71
-
Feb 9, 2026
37.22
37.22
37.22
37.22
30.89
-
Feb 6, 2026
36.84
36.84
36.84
36.84
30.58
-
Feb 5, 2026
35.44
35.44
35.44
35.44
29.41
-
Feb 4, 2026
35.97
35.97
35.97
35.97
29.85
-
Feb 3, 2026
36.88
36.88
36.88
36.88
30.61
-
Feb 2, 2026
36.83
36.83
36.83
36.83
30.57
-
Jan 30, 2026
36.42
36.42
36.42
36.42
30.23
-
Jan 29, 2026
37.25
37.25
37.25
37.25
30.92
-
Jan 28, 2026
37.51
37.51
37.51
37.51
31.13
-
Jan 27, 2026
37.59
37.59
37.59
37.59
31.20
-
Jan 26, 2026
37.56
37.56
37.56
37.56
31.17
-
Jan 23, 2026
37.53
37.53
37.53
37.53
31.15
-
Jan 22, 2026
38.12
38.12
38.12
38.12
31.64
-
Jan 21, 2026
37.93
37.93
37.93
37.93
31.48
-
Jan 20, 2026
37.48
37.48
37.48
37.48
31.11
-
Jan 16, 2026
37.79
37.79
37.79
37.79
31.36
-
Jan 15, 2026
37.69
37.69
37.69
37.69
31.28
-
Jan 14, 2026
37.32
37.32
37.32
37.32
30.97
-
Jan 13, 2026
37.21
37.21
37.21
37.21
30.88
-
Jan 12, 2026
37.14
37.14
37.14
37.14
30.83
-
Jan 9, 2026
36.95
36.95
36.95
36.95
30.67
-
Jan 8, 2026
36.39
36.39
36.39
36.39
30.20
-
Jan 7, 2026
36.40
36.40
36.40
36.40
30.21
-
Jan 6, 2026
36.29
36.29
36.29
36.29
30.12
-
Jan 5, 2026
35.85
35.85
35.85
35.85
29.75
-
Jan 2, 2026
35.47
35.47
35.47
35.47
29.44
-
Dec 31, 2025
35.05
35.05
35.05
35.05
29.09
-
Dec 30, 2025
35.29
35.29
35.29
35.29
29.29
-
Dec 29, 2025
35.68
35.68
35.68
35.68
29.61
-
Dec 26, 2025
36.00
36.00
36.00
36.00
29.88
-
Dec 24, 2025
36.20
36.20
36.20
36.20
30.04
-
Dec 23, 2025
36.12
36.12
36.12
36.12
29.98
-
Dec 22, 2025
36.32
36.32
36.32
36.32
30.14
-
Dec 19, 2025
35.73
35.73
35.73
35.73
29.65
-
Dec 18, 2025
35.14
35.14
35.14
35.14
29.17
-
Dec 17, 2025
34.78
34.78
34.78
34.78
28.87
-
Dec 16, 2025
35.44
35.44
35.44
35.44
29.41
-
Dec 15, 2025
35.58
35.58
35.58
35.58
29.53
-
Dec 12, 2025
0.771
Distribution
Fund distributions shown include income and capital gains
Dec 12, 2025
35.90
35.90
35.90
35.90
29.80
-
Dec 11, 2025
37.42
37.42
37.42
37.42
30.42
-
Dec 10, 2025
37.04
37.04
37.04
37.04
30.11
-
Dec 9, 2025
36.71
36.71
36.71
36.71
29.84
-
Dec 8, 2025
36.81
36.81
36.81
36.81
29.92
-
Dec 5, 2025
36.73
36.73
36.73
36.73
29.86
-
Dec 4, 2025
36.85
36.85
36.85
36.85
29.95
-
Dec 3, 2025
36.39
36.39
36.39
36.39
29.58
-
Dec 2, 2025
35.84
35.84
35.84
35.84
29.13
-
Dec 1, 2025
36.00
36.00
36.00
36.00
29.26
-
Nov 28, 2025
36.69
36.69
36.69
36.69
29.82
-
Nov 26, 2025
36.42
36.42
36.42
36.42
29.60
-
Nov 25, 2025
35.98
35.98
35.98
35.98
29.25
-
Nov 24, 2025
35.27
35.27
35.27
35.27
28.67
-
Nov 21, 2025
34.39
34.39
34.39
34.39
27.95
-
Nov 20, 2025
33.56
33.56
33.56
33.56
27.28
-
Nov 19, 2025
34.43
34.43
34.43
34.43
27.99
-
Nov 18, 2025
34.24
34.24
34.24
34.24
27.83
-
Nov 17, 2025
34.30
34.30
34.30
34.30
27.88
-
Nov 14, 2025
34.76
34.76
34.76
34.76
28.26
-
Nov 13, 2025
34.42
34.42
34.42
34.42
27.98
-
Nov 12, 2025
35.83
35.83
35.83
35.83
29.13
-
Nov 11, 2025
35.80
35.80
35.80
35.80
29.10
-
Nov 10, 2025
35.83
35.83
35.83
35.83
29.13
-
Nov 7, 2025
35.15
35.15
35.15
35.15
28.57
-
Nov 6, 2025
35.12
35.12
35.12
35.12
28.55
-
Nov 5, 2025
35.76
35.76
35.76
35.76
29.07
-
Nov 4, 2025
35.18
35.18
35.18
35.18
28.60
-
Nov 3, 2025
35.71
35.71
35.71
35.71
29.03
-
