Nasdaq
USD
Fidelity Advisor Mega Cap Stock C (FGRCX)
31.63
-0.06
(-0.19%)
At close: 8:07:07 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
31.63
31.63
31.63
31.63
31.63
-
Oct 30, 2026
31.69
31.69
31.69
31.69
31.69
-
Oct 29, 2026
32.18
32.18
32.18
32.18
32.18
-
Oct 28, 2026
32.25
32.25
32.25
32.25
32.25
-
Oct 27, 2026
32.19
32.19
32.19
32.19
32.19
-
Oct 26, 2026
32.18
32.18
32.18
32.18
32.18
-
Oct 23, 2026
32.04
32.04
32.04
32.04
32.04
-
Oct 22, 2026
32.18
32.18
32.18
32.18
32.18
-
Oct 21, 2026
32.65
32.65
32.65
32.65
32.65
-
Oct 20, 2026
32.51
32.51
32.51
32.51
32.51
-
Oct 19, 2026
32.53
32.53
32.53
32.53
32.53
-
Oct 16, 2026
32.43
32.43
32.43
32.43
32.43
-
Oct 15, 2026
32.68
32.68
32.68
32.68
32.68
-
Oct 14, 2026
32.50
32.50
32.50
32.50
32.50
-
Oct 13, 2026
32.89
32.89
32.89
32.89
32.89
-
Oct 12, 2026
32.91
32.91
32.91
32.91
32.91
-
Oct 9, 2026
32.90
32.90
32.90
32.90
32.90
-
Oct 8, 2026
32.68
32.68
32.68
32.68
32.68
-
Oct 7, 2026
32.79
32.79
32.79
32.79
32.79
-
Oct 6, 2026
32.92
32.92
32.92
32.92
32.92
-
Oct 5, 2026
32.81
32.81
32.81
32.81
32.81
-
Oct 2, 2026
32.58
32.58
32.58
32.58
32.58
-
Oct 1, 2026
32.40
32.40
32.40
32.40
32.40
-
Sep 30, 2026
32.37
32.37
32.37
32.37
32.37
-
Sep 29, 2026
32.47
32.47
32.47
32.47
32.47
-
Sep 28, 2026
32.49
32.49
32.49
32.49
32.49
-
Sep 25, 2026
32.81
32.81
32.81
32.81
32.81
-
Sep 24, 2026
32.63
32.63
32.63
32.63
32.63
-
Sep 23, 2026
32.64
32.64
32.64
32.64
32.64
-
Sep 22, 2026
32.87
32.87
32.87
32.87
32.87
-
Sep 21, 2026
32.93
32.93
32.93
32.93
32.93
-
Sep 18, 2026
32.51
32.51
32.51
32.51
32.51
-
Sep 17, 2026
32.44
32.44
32.44
32.44
32.44
-
Sep 16, 2026
32.15
32.15
32.15
32.15
32.15
-
Sep 15, 2026
32.37
32.37
32.37
32.37
32.37
-
Sep 14, 2026
32.49
32.49
32.49
32.49
32.49
-
Sep 11, 2026
32.69
32.69
32.69
32.69
32.69
-
Sep 10, 2026
32.45
32.45
32.45
32.45
32.45
-
Sep 9, 2026
32.66
32.66
32.66
32.66
32.66
-
Sep 8, 2026
32.84
32.84
32.84
32.84
32.84
-
Sep 4, 2026
33.02
33.02
33.02
33.02
33.02
-
Sep 3, 2026
33.07
33.07
33.07
33.07
33.07
-
Sep 2, 2026
32.80
32.80
32.80
32.80
32.80
-
Sep 1, 2026
32.54
32.54
32.54
32.54
32.54
-
Aug 31, 2026
32.71
32.71
32.71
32.71
32.71
-
Aug 28, 2026
32.89
32.89
32.89
32.89
32.89
-
Aug 27, 2026
32.91
32.91
32.91
32.91
32.91
-
Aug 26, 2026
32.73
32.73
32.73
32.73
32.73
-
Aug 25, 2026
32.75
32.75
32.75
32.75
32.75
-
Aug 24, 2026
32.67
32.67
32.67
32.67
32.67
-
Aug 21, 2026
32.77
32.77
32.77
32.77
32.77
-
Aug 20, 2026
32.69
32.69
32.69
32.69
32.69
-
Aug 19, 2026
32.95
32.95
32.95
32.95
32.95
-
Aug 18, 2026
32.97
32.97
32.97
32.97
32.97
-
Aug 17, 2026
33.23
33.23
33.23
33.23
33.23
-
Aug 14, 2026
0.938
Distribution
Fund distributions shown include income and capital gains
Aug 14, 2026
33.42
33.42
33.42
33.42
33.42
-
Aug 13, 2026
34.38
34.38
34.38
34.38
33.44
-
Aug 12, 2026
34.21
34.21
34.21
34.21
33.28
-
Aug 11, 2026
34.14
34.14
34.14
34.14
33.21
-
Aug 10, 2026
34.21
34.21
34.21
34.21
33.28
-
Aug 7, 2026
34.22
34.22
34.22
34.22
33.29
-
Aug 6, 2026
34.12
34.12
34.12
34.12
33.19
-
Aug 5, 2026
34.25
34.25
34.25
34.25
33.32
-
Aug 4, 2026
34.27
34.27
34.27
34.27
33.34
-
Aug 3, 2026
33.87
33.87
33.87
33.87
32.95
-
Jul 31, 2026
33.19
33.19
33.19
33.19
32.28
-
Jul 30, 2026
32.83
32.83
32.83
32.83
31.93
-
Jul 29, 2026
32.15
32.15
32.15
32.15
31.27
-
Jul 28, 2026
32.65
32.65
32.65
32.65
31.76
-
Jul 27, 2026
32.53
32.53
32.53
32.53
31.64
-
Jul 24, 2026
32.57
32.57
32.57
32.57
31.68
-
Jul 23, 2026
32.58
32.58
32.58
32.58
31.69
-
Jul 22, 2026
32.86
32.86
32.86
32.86
31.96
-
Jul 21, 2026
32.95
32.95
32.95
32.95
32.05
-
Jul 20, 2026
32.76
32.76
32.76
32.76
31.87
-
Jul 17, 2026
32.84
32.84
32.84
32.84
31.94
-
Jul 16, 2026
33.11
33.11
33.11
33.11
32.21
-
Jul 15, 2026
33.32
33.32
33.32
33.32
32.41
-
Jul 14, 2026
33.02
33.02
33.02
33.02
32.12
-
Jul 13, 2026
32.87
32.87
32.87
32.87
31.97
-
Jul 10, 2026
33.15
33.15
33.15
33.15
32.25
-
Jul 9, 2026
32.95
32.95
32.95
32.95
32.05
-
Jul 8, 2026
32.78
32.78
32.78
32.78
31.89
-
Jul 7, 2026
32.91
32.91
32.91
32.91
32.01
-
Jul 6, 2026
33.02
33.02
33.02
33.02
32.12
-
Jul 2, 2026
32.79
32.79
32.79
32.79
31.90
-
Jul 1, 2026
32.67
32.67
32.67
32.67
31.78
-
Jun 30, 2026
32.63
32.63
32.63
32.63
31.74
-
Jun 29, 2026
32.36
32.36
32.36
32.36
31.48
-
Jun 26, 2026
32.01
32.01
32.01
32.01
31.14
-
Jun 25, 2026
32.07
32.07
32.07
32.07
31.20
-
Jun 24, 2026
32.06
32.06
32.06
32.06
31.19
-
Jun 23, 2026
32.03
32.03
32.03
32.03
31.16
-
Jun 22, 2026
32.44
32.44
32.44
32.44
31.55
-
Jun 18, 2026
32.69
32.69
32.69
32.69
31.80
-
Jun 17, 2026
32.37
32.37
32.37
32.37
31.49
-
Jun 16, 2026
32.71
32.71
32.71
32.71
31.82
-
Jun 15, 2026
32.79
32.79
32.79
32.79
31.90
-
Jun 12, 2026
32.27
32.27
32.27
32.27
31.39
-
Jun 11, 2026
32.18
32.18
32.18
32.18
31.30
-
Jun 10, 2026
31.67
31.67
31.67
31.67
30.81
-
Jun 9, 2026
32.19
32.19
32.19
32.19
31.31
-
Jun 8, 2026
32.17
32.17
32.17
32.17
31.29
-
Jun 5, 2026
32.12
32.12
32.12
32.12
31.24
-
Jun 4, 2026
32.82
32.82
32.82
32.82
31.92
-
Jun 3, 2026
32.49
32.49
32.49
32.49
31.60
-
Jun 2, 2026
32.82
32.82
32.82
32.82
31.92
-
Jun 1, 2026
32.93
32.93
32.93
32.93
32.03
-
May 29, 2026
32.80
32.80
32.80
32.80
31.91
-
May 28, 2026
32.79
32.79
32.79
32.79
31.90
-
May 27, 2026
32.67
32.67
32.67
32.67
31.78
-
May 26, 2026
32.68
32.68
32.68
32.68
31.79
-
May 22, 2026
32.51
32.51
32.51
32.51
31.62
-
May 21, 2026
32.55
32.55
32.55
32.55
31.66
-
May 20, 2026
32.51
32.51
32.51
32.51
31.62
-
May 19, 2026
32.23
32.23
32.23
32.23
31.35
-
May 18, 2026
32.39
32.39
32.39
32.39
31.51
-
May 15, 2026
32.36
32.36
32.36
32.36
31.48
-
May 14, 2026
32.75
32.75
32.75
32.75
31.86
-
May 13, 2026
32.56
32.56
32.56
32.56
31.67
-
May 12, 2026
32.39
32.39
32.39
32.39
31.51
-
May 11, 2026
32.34
32.34
32.34
32.34
31.46
-
May 8, 2026
32.36
32.36
32.36
32.36
31.48
-
May 7, 2026
32.24
32.24
32.24
32.24
31.36
-
May 6, 2026
32.48
32.48
32.48
32.48
31.59
-
May 5, 2026
32.02
32.02
32.02
32.02
31.15
-
May 4, 2026
31.77
31.77
31.77
31.77
30.90
-
May 1, 2026
31.94
31.94
31.94
31.94
31.07
-
Apr 30, 2026
32.00
32.00
32.00
32.00
31.13
-
Apr 29, 2026
31.76
31.76
31.76
31.76
30.89
-
Apr 28, 2026
31.84
31.84
31.84
31.84
30.97
-
Apr 27, 2026
31.96
31.96
31.96
31.96
31.09
-
Apr 24, 2026
31.89
31.89
31.89
31.89
31.02
-
Apr 23, 2026
31.69
31.69
31.69
31.69
30.83
-
Apr 22, 2026
31.78
31.78
31.78
31.78
30.91
-
Apr 21, 2026
31.27
31.27
31.27
31.27
30.42
-
Apr 20, 2026
31.52
31.52
31.52
31.52
30.66
-
Apr 17, 2026
31.61
31.61
31.61
31.61
30.75
-
Apr 16, 2026
31.32
31.32
31.32
31.32
30.47
-
Apr 15, 2026
31.39
31.39
31.39
31.39
30.53
-
Apr 14, 2026
31.22
31.22
31.22
31.22
30.37
-
Apr 13, 2026
30.94
30.94
30.94
30.94
30.10
-
Apr 10, 2026
30.61
30.61
30.61
30.61
29.77
-
Apr 9, 2026
30.58
30.58
30.58
30.58
29.75
-
Apr 8, 2026
30.33
30.33
30.33
30.33
29.50
-
Apr 7, 2026
29.63
29.63
29.63
29.63
28.82
-
Apr 6, 2026
29.54
29.54
29.54
29.54
28.73
-
Apr 2, 2026
29.33
29.33
29.33
29.33
28.53
-
Apr 1, 2026
29.33
29.33
29.33
29.33
28.53
-
Mar 31, 2026
29.13
29.13
29.13
29.13
28.34
-
Mar 30, 2026
28.25
28.25
28.25
28.25
27.48
-
Mar 27, 2026
28.41
28.41
28.41
28.41
27.63
-
Mar 26, 2026
28.83
28.83
28.83
28.83
28.04
-
Mar 25, 2026
29.42
29.42
29.42
29.42
28.62
-
Mar 24, 2026
29.23
29.23
29.23
29.23
28.43
-
Mar 23, 2026
29.31
29.31
29.31
29.31
28.51
-
Mar 20, 2026
28.99
28.99
28.99
28.99
28.20
-
Mar 19, 2026
29.39
29.39
29.39
29.39
28.59
-
Mar 18, 2026
29.50
29.50
29.50
29.50
28.70
-
Mar 17, 2026
29.83
29.83
29.83
29.83
29.02
-
Mar 16, 2026
29.72
29.72
29.72
29.72
28.91
-
Mar 13, 2026
29.34
29.34
29.34
29.34
28.54
-
Mar 12, 2026
29.53
29.53
29.53
29.53
28.72
-
Mar 11, 2026
30.03
30.03
30.03
30.03
29.21
-
Mar 10, 2026
30.04
30.04
30.04
30.04
29.22
-
Mar 9, 2026
30.09
30.09
30.09
30.09
29.27
-
Mar 6, 2026
29.87
29.87
29.87
29.87
29.06
-
Mar 5, 2026
30.22
30.22
30.22
30.22
29.40
-
Mar 4, 2026
30.44
30.44
30.44
30.44
29.61
-
Mar 3, 2026
30.23
30.23
30.23
30.23
29.41
-
Mar 2, 2026
30.60
30.60
30.60
30.60
29.77
-
Feb 27, 2026
30.54
30.54
30.54
30.54
29.71
-
Feb 26, 2026
30.74
30.74
30.74
30.74
29.90
-
Feb 25, 2026
31.00
31.00
31.00
31.00
30.15
-
Feb 24, 2026
30.80
30.80
30.80
30.80
29.96
-
Feb 23, 2026
30.60
30.60
30.60
30.60
29.77
-
Feb 20, 2026
30.90
30.90
30.90
30.90
30.06
-
Feb 19, 2026
30.70
30.70
30.70
30.70
29.86
-
Feb 18, 2026
30.75
30.75
30.75
30.75
29.91
-
Feb 17, 2026
30.52
30.52
30.52
30.52
29.69
-
Feb 13, 2026
30.46
30.46
30.46
30.46
29.63
-
Feb 12, 2026
30.52
30.52
30.52
30.52
29.69
-
Feb 11, 2026
30.92
30.92
30.92
30.92
30.08
-
Feb 10, 2026
30.92
30.92
30.92
30.92
30.08
-
Feb 9, 2026
31.09
31.09
31.09
31.09
30.24
-
Feb 6, 2026
30.88
30.88
30.88
30.88
30.04
-
Feb 5, 2026
30.24
30.24
30.24
30.24
29.41
-
Feb 4, 2026
30.58
30.58
30.58
30.58
29.75
-
Feb 3, 2026
30.71
30.71
30.71
30.71
29.87
-
Feb 2, 2026
30.85
30.85
30.85
30.85
30.01
-
Jan 30, 2026
30.73
30.73
30.73
30.73
29.89
-
Jan 29, 2026
30.82
30.82
30.82
30.82
29.98
-
Jan 28, 2026
30.79
30.79
30.79
30.79
29.95
-
Jan 27, 2026
30.81
30.81
30.81
30.81
29.97
-
Jan 26, 2026
30.66
30.66
30.66
30.66
29.82
-
Jan 23, 2026
30.55
30.55
30.55
30.55
29.72
-
Jan 22, 2026
30.43
30.43
30.43
30.43
29.60
-
Jan 21, 2026
30.37
30.37
30.37
30.37
29.54
-
Jan 20, 2026
30.12
30.12
30.12
30.12
29.30
-
Jan 16, 2026
30.60
30.60
30.60
30.60
29.77
-
Jan 15, 2026
30.50
30.50
30.50
30.50
29.67
-
Jan 14, 2026
30.43
30.43
30.43
30.43
29.60
-
Jan 13, 2026
30.64
30.64
30.64
30.64
29.80
-
Jan 12, 2026
30.64
30.64
30.64
30.64
29.80
-
Jan 9, 2026
30.55
30.55
30.55
30.55
29.72
-
Jan 8, 2026
30.28
30.28
30.28
30.28
29.45
-
Jan 7, 2026
30.32
30.32
30.32
30.32
29.49
-
Jan 6, 2026
30.51
30.51
30.51
30.51
29.68
-
Jan 5, 2026
30.40
30.40
30.40
30.40
29.57
-
Jan 2, 2026
30.20
30.20
30.20
30.20
29.38
-
Dec 31, 2025
29.84
29.84
29.84
29.84
29.03
-
Dec 30, 2025
30.02
30.02
30.02
30.02
29.20
-
Dec 29, 2025
30.01
30.01
30.01
30.01
29.19
-
Dec 26, 2025
30.09
30.09
30.09
30.09
29.27
-
Dec 24, 2025
30.08
30.08
30.08
30.08
29.26
-
Dec 23, 2025
29.99
29.99
29.99
29.99
29.17
-
Dec 22, 2025
29.79
29.79
29.79
29.79
28.98
-
Dec 19, 2025
0.287
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
29.56
29.56
29.56
29.56
28.75
-
Dec 18, 2025
29.52
29.52
29.52
29.52
28.44
-
Dec 17, 2025
29.24
29.24
29.24
29.24
28.17
-
Dec 16, 2025
29.62
29.62
29.62
29.62
28.53
-
Dec 15, 2025
29.73
29.73
29.73
29.73
28.64
-
Dec 12, 2025
29.76
29.76
29.76
29.76
28.67
-
Dec 11, 2025
30.05
30.05
30.05
30.05
28.95
-
Dec 10, 2025
30.01
30.01
30.01
30.01
28.91
-
Dec 9, 2025
29.66
29.66
29.66
29.66
28.57
-
Dec 8, 2025
29.71
29.71
29.71
29.71
28.62
-
Dec 5, 2025
29.72
29.72
29.72
29.72
28.63
-
Dec 4, 2025
29.70
29.70
29.70
29.70
28.61
-
Dec 3, 2025
29.64
29.64
29.64
29.64
28.55
-
Dec 2, 2025
29.51
29.51
29.51
29.51
28.43
-
Dec 1, 2025
29.29
29.29
29.29
29.29
28.21
-
Nov 28, 2025
29.50
29.50
29.50
29.50
28.42
-
Nov 26, 2025
29.33
29.33
29.33
29.33
28.25
-
Nov 25, 2025
29.08
29.08
29.08
29.08
28.01
-
Nov 24, 2025
28.89
28.89
28.89
28.89
27.83
-
Nov 21, 2025
28.46
28.46
28.46
28.46
27.41
-
Nov 20, 2025
28.25
28.25
28.25
28.25
27.21
-
Nov 19, 2025
28.77
28.77
28.77
28.77
27.71
-
Nov 18, 2025
28.62
28.62
28.62
28.62
27.57
-
Nov 17, 2025
28.89
28.89
28.89
28.89
27.83
-
Nov 14, 2025
29.14
29.14
29.14
29.14
28.07
-
Nov 13, 2025
29.06
29.06
29.06
29.06
27.99
-
Nov 12, 2025
29.52
29.52
29.52
29.52
28.44
-
Nov 11, 2025
29.50
29.50
29.50
29.50
28.42
-
Nov 10, 2025
29.47
29.47
29.47
29.47
28.39
-
Nov 7, 2025
29.03
29.03
29.03
29.03
27.96
-
Nov 6, 2025
28.94
28.94
28.94
28.94
27.88
-
Nov 5, 2025
29.20
29.20
29.20
29.20
28.13
-
Nov 4, 2025
29.12
29.12
29.12
29.12
28.05
-
Nov 3, 2025
29.50
29.50
29.50
29.50
28.42
-
