Nasdaq - Delayed Quote
USD
Fidelity Advisor Small Cap Growth M (FCTGX)
27.35
-0.21
(-0.76%)
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
27.35
27.35
27.35
27.35
27.35
-
Oct 30, 2026
27.56
27.56
27.56
27.56
27.56
-
Oct 29, 2026
28.11
28.11
28.11
28.11
28.11
-
Oct 28, 2026
27.76
27.76
27.76
27.76
27.76
-
Oct 27, 2026
27.47
27.47
27.47
27.47
27.47
-
Oct 26, 2026
27.06
27.06
27.06
27.06
27.06
-
Oct 23, 2026
26.83
26.83
26.83
26.83
26.83
-
Oct 22, 2026
26.98
26.98
26.98
26.98
26.98
-
Oct 21, 2026
27.41
27.41
27.41
27.41
27.41
-
Oct 20, 2026
27.22
27.22
27.22
27.22
27.22
-
Oct 19, 2026
26.69
26.69
26.69
26.69
26.69
-
Oct 16, 2026
26.33
26.33
26.33
26.33
26.33
-
Oct 15, 2026
27.02
27.02
27.02
27.02
27.02
-
Oct 14, 2026
26.73
26.73
26.73
26.73
26.73
-
Oct 13, 2026
27.37
27.37
27.37
27.37
27.37
-
Oct 12, 2026
27.64
27.64
27.64
27.64
27.64
-
Oct 9, 2026
27.91
27.91
27.91
27.91
27.91
-
Oct 8, 2026
27.52
27.52
27.52
27.52
27.52
-
Oct 7, 2026
27.71
27.71
27.71
27.71
27.71
-
Oct 6, 2026
28.14
28.14
28.14
28.14
28.14
-
Oct 5, 2026
28.47
28.47
28.47
28.47
28.47
-
Oct 2, 2026
28.27
28.27
28.27
28.27
28.27
-
Oct 1, 2026
27.90
27.90
27.90
27.90
27.90
-
Sep 30, 2026
27.85
27.85
27.85
27.85
27.85
-
Sep 29, 2026
27.87
27.87
27.87
27.87
27.87
-
Sep 28, 2026
27.82
27.82
27.82
27.82
27.82
-
Sep 25, 2026
28.03
28.03
28.03
28.03
28.03
-
Sep 24, 2026
28.04
28.04
28.04
28.04
28.04
-
Sep 23, 2026
28.09
28.09
28.09
28.09
28.09
-
Sep 22, 2026
28.62
28.62
28.62
28.62
28.62
-
Sep 21, 2026
28.52
28.52
28.52
28.52
28.52
-
Sep 18, 2026
28.29
28.29
28.29
28.29
28.29
-
Sep 17, 2026
28.44
28.44
28.44
28.44
28.44
-
Sep 16, 2026
28.19
28.19
28.19
28.19
28.19
-
Sep 15, 2026
28.18
28.18
28.18
28.18
28.18
-
Sep 14, 2026
28.55
28.55
28.55
28.55
28.55
-
Sep 11, 2026
7.09
Distribution
Fund distributions shown include income and capital gains
Sep 11, 2026
28.71
28.71
28.71
28.71
28.71
-
Sep 10, 2026
35.59
35.59
35.59
35.59
28.50
-
Sep 9, 2026
36.09
36.09
36.09
36.09
28.90
-
Sep 8, 2026
36.70
36.70
36.70
36.70
29.39
-
Sep 4, 2026
36.70
36.70
36.70
36.70
29.39
-
Sep 3, 2026
36.60
36.60
36.60
36.60
29.31
-
Sep 2, 2026
36.36
36.36
36.36
36.36
29.12
-
Sep 1, 2026
36.10
36.10
36.10
36.10
28.91
-
Aug 31, 2026
36.63
36.63
36.63
36.63
29.33
-
Aug 28, 2026
36.92
36.92
36.92
36.92
29.57
-
Aug 27, 2026
37.75
37.75
37.75
37.75
30.23
-
Aug 26, 2026
37.64
37.64
37.64
37.64
30.14
-
Aug 25, 2026
37.68
37.68
37.68
37.68
30.17
-
Aug 24, 2026
37.47
37.47
37.47
37.47
30.01
-
Aug 21, 2026
37.86
37.86
37.86
37.86
30.32
-
Aug 20, 2026
37.52
37.52
37.52
37.52
30.05
-
Aug 19, 2026
38.28
38.28
38.28
38.28
30.65
-
Aug 18, 2026
37.98
37.98
37.98
37.98
30.41
-
Aug 17, 2026
38.62
38.62
38.62
38.62
30.93
-
Aug 14, 2026
38.58
38.58
38.58
38.58
30.89
-
Aug 13, 2026
38.31
38.31
38.31
38.31
30.68
-
Aug 12, 2026
38.23
38.23
38.23
38.23
30.61
-
Aug 11, 2026
37.83
37.83
37.83
37.83
30.29
-
Aug 10, 2026
37.84
37.84
37.84
37.84
30.30
-
Aug 7, 2026
37.93
37.93
37.93
37.93
30.37
-
Aug 6, 2026
37.48
37.48
37.48
37.48
30.01
-
Aug 5, 2026
37.51
37.51
37.51
37.51
30.04
-
Aug 4, 2026
37.52
37.52
37.52
37.52
30.05
-
Aug 3, 2026
36.50
36.50
36.50
36.50
29.23
-
Jul 31, 2026
35.88
35.88
35.88
35.88
28.73
-
Jul 30, 2026
36.16
36.16
36.16
36.16
28.96
-
Jul 29, 2026
35.26
35.26
35.26
35.26
28.24
-
Jul 28, 2026
35.97
35.97
35.97
35.97
28.80
-
Jul 27, 2026
36.14
36.14
36.14
36.14
28.94
-
Jul 24, 2026
35.92
35.92
35.92
35.92
28.76
-
Jul 23, 2026
36.22
36.22
36.22
36.22
29.00
-
Jul 22, 2026
36.37
36.37
36.37
36.37
29.12
-
Jul 21, 2026
36.88
36.88
36.88
36.88
29.53
-
Jul 20, 2026
36.04
36.04
36.04
36.04
28.86
-
Jul 17, 2026
36.40
36.40
36.40
36.40
29.15
-
Jul 16, 2026
36.37
36.37
36.37
36.37
29.12
-
Jul 15, 2026
37.00
37.00
37.00
37.00
29.63
-
Jul 14, 2026
36.83
36.83
36.83
36.83
29.49
-
Jul 13, 2026
36.52
36.52
36.52
36.52
29.24
-
Jul 10, 2026
37.10
37.10
37.10
37.10
29.71
-
Jul 9, 2026
37.52
37.52
37.52
37.52
30.05
-
Jul 8, 2026
36.82
36.82
36.82
36.82
29.48
-
Jul 7, 2026
37.17
37.17
37.17
37.17
29.77
-
Jul 6, 2026
37.53
37.53
37.53
37.53
30.05
-
Jul 2, 2026
37.32
37.32
37.32
37.32
29.89
-
Jul 1, 2026
37.80
37.80
37.80
37.80
30.27
-
Jun 30, 2026
38.17
38.17
38.17
38.17
30.57
-
Jun 29, 2026
37.72
37.72
37.72
37.72
30.21
-
Jun 26, 2026
37.39
37.39
37.39
37.39
29.94
-
Jun 25, 2026
37.42
37.42
37.42
37.42
29.97
-
Jun 24, 2026
36.99
36.99
36.99
36.99
29.62
-
Jun 23, 2026
36.87
36.87
36.87
36.87
29.53
-
Jun 22, 2026
37.47
37.47
37.47
37.47
30.01
-
Jun 18, 2026
37.02
37.02
37.02
37.02
29.65
-
Jun 17, 2026
36.14
36.14
36.14
36.14
28.94
-
Jun 16, 2026
36.06
36.06
36.06
36.06
28.88
-
Jun 15, 2026
36.41
36.41
36.41
36.41
29.16
-
Jun 12, 2026
35.98
35.98
35.98
35.98
28.81
-
Jun 11, 2026
35.60
35.60
35.60
35.60
28.51
-
Jun 10, 2026
34.15
34.15
34.15
34.15
27.35
-
Jun 9, 2026
34.75
34.75
34.75
34.75
27.83
-
Jun 8, 2026
34.34
34.34
34.34
34.34
27.50
-
Jun 5, 2026
34.10
34.10
34.10
34.10
27.31
-
Jun 4, 2026
35.67
35.67
35.67
35.67
28.56
-
Jun 3, 2026
35.30
35.30
35.30
35.30
28.27
-
Jun 2, 2026
35.48
35.48
35.48
35.48
28.41
-
Jun 1, 2026
35.20
35.20
35.20
35.20
28.19
-
May 29, 2026
35.60
35.60
35.60
35.60
28.51
-
May 28, 2026
35.62
35.62
35.62
35.62
28.52
-
May 27, 2026
35.51
35.51
35.51
35.51
28.44
-
May 26, 2026
35.58
35.58
35.58
35.58
28.49
-
May 22, 2026
34.88
34.88
34.88
34.88
27.93
-
May 21, 2026
34.54
34.54
34.54
34.54
27.66
-
May 20, 2026
34.23
34.23
34.23
34.23
27.41
-
May 19, 2026
33.32
33.32
33.32
33.32
26.68
-
May 18, 2026
33.70
33.70
33.70
33.70
26.99
-
May 15, 2026
34.37
34.37
34.37
34.37
27.52
-
May 14, 2026
35.36
35.36
35.36
35.36
28.32
-
May 13, 2026
35.16
35.16
35.16
35.16
28.16
-
May 12, 2026
35.00
35.00
35.00
35.00
28.03
-
May 11, 2026
35.40
35.40
35.40
35.40
28.35
-
May 8, 2026
35.16
35.16
35.16
35.16
28.16
-
May 7, 2026
34.80
34.80
34.80
34.80
27.87
-
May 6, 2026
35.31
35.31
35.31
35.31
28.28
-
May 5, 2026
34.85
34.85
34.85
34.85
27.91
-
May 4, 2026
34.07
34.07
34.07
34.07
27.28
-
May 1, 2026
34.15
34.15
34.15
34.15
27.35
-
Apr 30, 2026
34.01
34.01
34.01
34.01
27.23
-
Apr 29, 2026
33.10
33.10
33.10
33.10
26.51
-
Apr 28, 2026
33.08
33.08
33.08
33.08
26.49
-
Apr 27, 2026
33.78
33.78
33.78
33.78
27.05
-
Apr 24, 2026
33.87
33.87
33.87
33.87
27.12
-
Apr 23, 2026
33.65
33.65
33.65
33.65
26.95
-
Apr 22, 2026
33.82
33.82
33.82
33.82
27.08
-
Apr 21, 2026
33.60
33.60
33.60
33.60
26.91
-
Apr 20, 2026
33.90
33.90
33.90
33.90
27.15
-
Apr 17, 2026
33.70
33.70
33.70
33.70
26.99
-
Apr 16, 2026
32.86
32.86
32.86
32.86
26.31
-
Apr 15, 2026
32.93
32.93
32.93
32.93
26.37
-
Apr 14, 2026
32.89
32.89
32.89
32.89
26.34
-
Apr 13, 2026
32.27
32.27
32.27
32.27
25.84
-
Apr 10, 2026
31.67
31.67
31.67
31.67
25.36
-
Apr 9, 2026
31.75
31.75
31.75
31.75
25.42
-
Apr 8, 2026
31.59
31.59
31.59
31.59
25.30
-
Apr 7, 2026
30.49
30.49
30.49
30.49
24.42
-
Apr 6, 2026
30.31
30.31
30.31
30.31
24.27
-
Apr 2, 2026
30.17
30.17
30.17
30.17
24.16
-
Apr 1, 2026
30.03
30.03
30.03
30.03
24.05
-
Mar 31, 2026
29.71
29.71
29.71
29.71
23.79
-
Mar 30, 2026
28.30
28.30
28.30
28.30
22.66
-
Mar 27, 2026
29.02
29.02
29.02
29.02
23.24
-
Mar 26, 2026
29.67
29.67
29.67
29.67
23.76
-
Mar 25, 2026
30.49
30.49
30.49
30.49
24.42
-
Mar 24, 2026
30.00
30.00
30.00
30.00
24.02
-
Mar 23, 2026
29.87
29.87
29.87
29.87
23.92
-
Mar 20, 2026
29.17
29.17
29.17
29.17
23.36
-
Mar 19, 2026
29.97
29.97
29.97
29.97
24.00
-
Mar 18, 2026
29.71
29.71
29.71
29.71
23.79
-
Mar 17, 2026
30.21
30.21
30.21
30.21
24.19
-
Mar 16, 2026
29.99
29.99
29.99
29.99
24.02
-
Mar 13, 2026
29.60
29.60
29.60
29.60
23.70
-
Mar 12, 2026
29.70
29.70
29.70
29.70
23.78
-
Mar 11, 2026
30.61
30.61
30.61
30.61
24.51
-
Mar 10, 2026
30.66
30.66
30.66
30.66
24.55
-
Mar 9, 2026
30.70
30.70
30.70
30.70
24.58
-
Mar 6, 2026
30.02
30.02
30.02
30.02
24.04
-
Mar 5, 2026
30.78
30.78
30.78
30.78
24.65
-
Mar 4, 2026
31.43
31.43
31.43
31.43
25.17
-
Mar 3, 2026
31.05
31.05
31.05
31.05
24.86
-
Mar 2, 2026
31.78
31.78
31.78
31.78
25.45
-
Feb 27, 2026
31.49
31.49
31.49
31.49
25.22
-
Feb 26, 2026
31.91
31.91
31.91
31.91
25.55
-
Feb 25, 2026
31.74
31.74
31.74
31.74
25.42
-
Feb 24, 2026
31.57
31.57
31.57
31.57
25.28
-
Feb 23, 2026
31.14
31.14
31.14
31.14
24.94
-
Feb 20, 2026
31.44
31.44
31.44
31.44
25.18
-
Feb 19, 2026
31.42
31.42
31.42
31.42
25.16
-
Feb 18, 2026
31.33
31.33
31.33
31.33
25.09
-
Feb 17, 2026
31.08
31.08
31.08
31.08
24.89
-
Feb 13, 2026
30.90
30.90
30.90
30.90
24.74
-
Feb 12, 2026
30.66
30.66
30.66
30.66
24.55
-
Feb 11, 2026
31.44
31.44
31.44
31.44
25.18
-
Feb 10, 2026
31.64
31.64
31.64
31.64
25.34
-
Feb 9, 2026
31.83
31.83
31.83
31.83
25.49
-
Feb 6, 2026
31.51
31.51
31.51
31.51
25.23
-
Feb 5, 2026
30.31
30.31
30.31
30.31
24.27
-
Feb 4, 2026
30.76
30.76
30.76
30.76
24.63
-
Feb 3, 2026
31.54
31.54
31.54
31.54
25.26
-
Feb 2, 2026
31.50
31.50
31.50
31.50
25.22
-
Jan 30, 2026
31.15
31.15
31.15
31.15
24.94
-
Jan 29, 2026
31.86
31.86
31.86
31.86
25.51
-
Jan 28, 2026
32.08
32.08
32.08
32.08
25.69
-
Jan 27, 2026
32.16
32.16
32.16
32.16
25.75
-
Jan 26, 2026
32.13
32.13
32.13
32.13
25.73
-
Jan 23, 2026
32.10
32.10
32.10
32.10
25.71
-
Jan 22, 2026
32.61
32.61
32.61
32.61
26.11
-
Jan 21, 2026
32.44
32.44
32.44
32.44
25.98
-
Jan 20, 2026
32.07
32.07
32.07
32.07
25.68
-
Jan 16, 2026
32.33
32.33
32.33
32.33
25.89
-
Jan 15, 2026
32.24
32.24
32.24
32.24
25.82
-
Jan 14, 2026
31.93
31.93
31.93
31.93
25.57
-
Jan 13, 2026
31.84
31.84
31.84
31.84
25.50
-
Jan 12, 2026
31.77
31.77
31.77
31.77
25.44
-
Jan 9, 2026
31.61
31.61
31.61
31.61
25.31
-
Jan 8, 2026
31.14
31.14
31.14
31.14
24.94
-
Jan 7, 2026
31.14
31.14
31.14
31.14
24.94
-
Jan 6, 2026
31.05
31.05
31.05
31.05
24.86
-
Jan 5, 2026
30.67
30.67
30.67
30.67
24.56
-
Jan 2, 2026
30.35
30.35
30.35
30.35
24.30
-
Dec 31, 2025
29.99
29.99
29.99
29.99
24.02
-
Dec 30, 2025
30.20
30.20
30.20
30.20
24.18
-
Dec 29, 2025
30.53
30.53
30.53
30.53
24.45
-
Dec 26, 2025
30.81
30.81
30.81
30.81
24.67
-
Dec 24, 2025
30.98
30.98
30.98
30.98
24.81
-
Dec 23, 2025
30.91
30.91
30.91
30.91
24.75
-
Dec 22, 2025
31.08
31.08
31.08
31.08
24.89
-
Dec 19, 2025
30.57
30.57
30.57
30.57
24.48
-
Dec 18, 2025
30.07
30.07
30.07
30.07
24.08
-
Dec 17, 2025
29.76
29.76
29.76
29.76
23.83
-
Dec 16, 2025
30.33
30.33
30.33
30.33
24.29
-
Dec 15, 2025
30.45
30.45
30.45
30.45
24.38
-
Dec 12, 2025
0.771
Distribution
Fund distributions shown include income and capital gains
Dec 12, 2025
30.73
30.73
30.73
30.73
24.61
-
Dec 11, 2025
32.14
32.14
32.14
32.14
25.12
-
Dec 10, 2025
31.82
31.82
31.82
31.82
24.87
-
Dec 9, 2025
31.53
31.53
31.53
31.53
24.64
-
Dec 8, 2025
31.62
31.62
31.62
31.62
24.71
-
Dec 5, 2025
31.55
31.55
31.55
31.55
24.66
-
Dec 4, 2025
31.66
31.66
31.66
31.66
24.74
-
Dec 3, 2025
31.26
31.26
31.26
31.26
24.43
-
Dec 2, 2025
30.79
30.79
30.79
30.79
24.06
-
Dec 1, 2025
30.93
30.93
30.93
30.93
24.17
-
Nov 28, 2025
31.52
31.52
31.52
31.52
24.64
-
Nov 26, 2025
31.29
31.29
31.29
31.29
24.46
-
Nov 25, 2025
30.91
30.91
30.91
30.91
24.16
-
Nov 24, 2025
30.30
30.30
30.30
30.30
23.68
-
Nov 21, 2025
29.55
29.55
29.55
29.55
23.10
-
Nov 20, 2025
28.83
28.83
28.83
28.83
22.53
-
Nov 19, 2025
29.58
29.58
29.58
29.58
23.12
-
Nov 18, 2025
29.42
29.42
29.42
29.42
22.99
-
Nov 17, 2025
29.47
29.47
29.47
29.47
23.03
-
Nov 14, 2025
29.87
29.87
29.87
29.87
23.35
-
Nov 13, 2025
29.58
29.58
29.58
29.58
23.12
-
Nov 12, 2025
30.78
30.78
30.78
30.78
24.06
-
Nov 11, 2025
30.76
30.76
30.76
30.76
24.04
-
Nov 10, 2025
30.79
30.79
30.79
30.79
24.06
-
Nov 7, 2025
30.20
30.20
30.20
30.20
23.60
-
Nov 6, 2025
30.18
30.18
30.18
30.18
23.59
-
Nov 5, 2025
30.73
30.73
30.73
30.73
24.02
-
Nov 4, 2025
30.23
30.23
30.23
30.23
23.63
-
Nov 3, 2025
30.69
30.69
30.69
30.69
23.99
-
