Nasdaq - Delayed Quote
USD
Fidelity Advisor Growth Strategies A (FGSFX)
63.08
-2.30
(-3.52%)
At close: 8:01:41 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 30, 2026
63.08
63.08
63.08
63.08
63.08
-
Oct 29, 2026
65.38
65.38
65.38
65.38
65.38
-
Oct 28, 2026
65.14
65.14
65.14
65.14
65.14
-
Oct 27, 2026
64.68
64.68
64.68
64.68
64.68
-
Oct 26, 2026
63.93
63.93
63.93
63.93
63.93
-
Oct 23, 2026
62.99
62.99
62.99
62.99
62.99
-
Oct 22, 2026
63.31
63.31
63.31
63.31
63.31
-
Oct 21, 2026
65.78
65.78
65.78
65.78
65.78
-
Oct 20, 2026
65.16
65.16
65.16
65.16
65.16
-
Oct 19, 2026
65.06
65.06
65.06
65.06
65.06
-
Oct 16, 2026
64.72
64.72
64.72
64.72
64.72
-
Oct 15, 2026
66.53
66.53
66.53
66.53
66.53
-
Oct 14, 2026
66.08
66.08
66.08
66.08
66.08
-
Oct 13, 2026
68.39
68.39
68.39
68.39
68.39
-
Oct 12, 2026
68.63
68.63
68.63
68.63
68.63
-
Oct 9, 2026
69.81
69.81
69.81
69.81
69.81
-
Oct 8, 2026
68.52
68.52
68.52
68.52
68.52
-
Oct 7, 2026
69.12
69.12
69.12
69.12
69.12
-
Oct 6, 2026
70.50
70.50
70.50
70.50
70.50
-
Oct 5, 2026
69.59
69.59
69.59
69.59
69.59
-
Oct 2, 2026
69.39
69.39
69.39
69.39
69.39
-
Oct 1, 2026
68.54
68.54
68.54
68.54
68.54
-
Sep 30, 2026
67.67
67.67
67.67
67.67
67.67
-
Sep 29, 2026
67.96
67.96
67.96
67.96
67.96
-
Sep 28, 2026
67.58
67.58
67.58
67.58
67.58
-
Sep 25, 2026
68.41
68.41
68.41
68.41
68.41
-
Sep 24, 2026
68.18
68.18
68.18
68.18
68.18
-
Sep 23, 2026
68.08
68.08
68.08
68.08
68.08
-
Sep 22, 2026
68.55
68.55
68.55
68.55
68.55
-
Sep 21, 2026
68.13
68.13
68.13
68.13
68.13
-
Sep 18, 2026
67.14
67.14
67.14
67.14
67.14
-
Sep 17, 2026
66.75
66.75
66.75
66.75
66.75
-
Sep 16, 2026
66.27
66.27
66.27
66.27
66.27
-
Sep 15, 2026
65.82
65.82
65.82
65.82
65.82
-
Sep 14, 2026
66.55
66.55
66.55
66.55
66.55
-
Sep 11, 2026
68.18
68.18
68.18
68.18
68.18
-
Sep 10, 2026
67.23
67.23
67.23
67.23
67.23
-
Sep 9, 2026
68.56
68.56
68.56
68.56
68.56
-
Sep 8, 2026
69.37
69.37
69.37
69.37
69.37
-
Sep 4, 2026
69.47
69.47
69.47
69.47
69.47
-
Sep 3, 2026
69.08
69.08
69.08
69.08
69.08
-
Sep 2, 2026
67.96
67.96
67.96
67.96
67.96
-
Sep 1, 2026
68.20
68.20
68.20
68.20
68.20
-
Aug 31, 2026
69.74
69.74
69.74
69.74
69.74
-
Aug 28, 2026
70.29
70.29
70.29
70.29
70.29
-
Aug 27, 2026
72.09
72.09
72.09
72.09
72.09
-
Aug 26, 2026
71.54
71.54
71.54
71.54
71.54
-
Aug 25, 2026
70.94
70.94
70.94
70.94
70.94
-
Aug 24, 2026
70.74
70.74
70.74
70.74
70.74
-
Aug 21, 2026
71.92
71.92
71.92
71.92
71.92
-
Aug 20, 2026
71.40
71.40
71.40
71.40
71.40
-
Aug 19, 2026
72.48
72.48
72.48
72.48
72.48
-
Aug 18, 2026
73.44
73.44
73.44
73.44
73.44
-
Aug 17, 2026
76.05
76.05
76.05
76.05
76.05
-
Aug 14, 2026
75.40
75.40
75.40
75.40
75.40
-
Aug 13, 2026
74.88
74.88
74.88
74.88
74.88
-
Aug 12, 2026
74.99
74.99
74.99
74.99
74.99
-
Aug 11, 2026
74.17
74.17
74.17
74.17
74.17
-
Aug 10, 2026
73.75
73.75
73.75
73.75
73.75
-
Aug 7, 2026
74.36
74.36
74.36
74.36
74.36
-
Aug 6, 2026
72.77
72.77
72.77
72.77
72.77
-
Aug 5, 2026
73.51
73.51
73.51
73.51
73.51
-
Aug 4, 2026
73.98
73.98
73.98
73.98
73.98
-
Aug 3, 2026
72.31
72.31
72.31
72.31
72.31
-
Jul 31, 2026
70.53
70.53
70.53
70.53
70.53
-
Jul 30, 2026
70.19
70.19
70.19
70.19
70.19
-
Jul 29, 2026
67.85
67.85
67.85
67.85
67.85
-
Jul 28, 2026
69.94
69.94
69.94
69.94
69.94
-
Jul 27, 2026
71.55
71.55
71.55
71.55
71.55
-
Jul 24, 2026
71.60
71.60
71.60
71.60
71.60
-
Jul 23, 2026
72.94
72.94
72.94
72.94
72.94
-
Jul 22, 2026
72.92
72.92
72.92
72.92
72.92
-
Jul 21, 2026
72.99
72.99
72.99
72.99
72.99
-
Jul 20, 2026
71.20
71.20
71.20
71.20
71.20
-
Jul 17, 2026
71.35
71.35
71.35
71.35
71.35
-
Jul 16, 2026
71.84
71.84
71.84
71.84
71.84
-
Jul 15, 2026
73.25
73.25
73.25
73.25
73.25
-
Jul 14, 2026
73.71
73.71
73.71
73.71
73.71
-
Jul 13, 2026
72.92
72.92
72.92
72.92
72.92
-
Jul 10, 2026
74.32
74.32
74.32
74.32
74.32
-
Jul 9, 2026
74.85
74.85
74.85
74.85
74.85
-
Jul 8, 2026
73.63
73.63
73.63
73.63
73.63
-
Jul 7, 2026
73.98
73.98
73.98
73.98
73.98
-
Jul 6, 2026
75.96
75.96
75.96
75.96
75.96
-
Jul 2, 2026
75.21
75.21
75.21
75.21
75.21
-
Jul 1, 2026
76.80
76.80
76.80
76.80
76.80
-
Jun 30, 2026
78.47
78.47
78.47
78.47
78.47
-
Jun 29, 2026
77.39
77.39
77.39
77.39
77.39
-
Jun 26, 2026
76.10
76.10
76.10
76.10
76.10
-
Jun 25, 2026
76.95
76.95
76.95
76.95
76.95
-
Jun 24, 2026
76.42
76.42
76.42
76.42
76.42
-
Jun 23, 2026
75.95
75.95
75.95
75.95
75.95
-
Jun 22, 2026
77.71
77.71
77.71
77.71
77.71
-
Jun 18, 2026
77.16
77.16
77.16
77.16
77.16
-
Jun 17, 2026
75.94
75.94
75.94
75.94
75.94
-
Jun 16, 2026
76.47
76.47
76.47
76.47
76.47
-
Jun 15, 2026
77.03
77.03
77.03
77.03
77.03
-
Jun 12, 2026
75.60
75.60
75.60
75.60
75.60
-
Jun 11, 2026
75.31
75.31
75.31
75.31
75.31
-
Jun 10, 2026
72.17
72.17
72.17
72.17
72.17
-
Jun 9, 2026
73.97
73.97
73.97
73.97
73.97
-
Jun 8, 2026
73.73
73.73
73.73
73.73
73.73
-
Jun 5, 2026
73.52
73.52
73.52
73.52
73.52
-
Jun 4, 2026
76.26
76.26
76.26
76.26
76.26
-
Jun 3, 2026
75.42
75.42
75.42
75.42
75.42
-
Jun 2, 2026
75.84
75.84
75.84
75.84
75.84
-
Jun 1, 2026
75.24
75.24
75.24
75.24
75.24
-
May 29, 2026
75.54
75.54
75.54
75.54
75.54
-
May 28, 2026
75.51
75.51
75.51
75.51
75.51
-
May 27, 2026
74.41
74.41
74.41
74.41
74.41
-
May 26, 2026
74.48
74.48
74.48
74.48
74.48
-
May 22, 2026
73.04
73.04
73.04
73.04
73.04
-
May 21, 2026
72.49
72.49
72.49
72.49
72.49
-
May 20, 2026
72.25
72.25
72.25
72.25
72.25
-
May 19, 2026
70.71
70.71
70.71
70.71
70.71
-
May 18, 2026
71.62
71.62
71.62
71.62
71.62
-
May 15, 2026
72.58
72.58
72.58
72.58
72.58
-
May 14, 2026
74.30
74.30
74.30
74.30
74.30
-
May 13, 2026
73.71
73.71
73.71
73.71
73.71
-
May 12, 2026
73.46
73.46
73.46
73.46
73.46
-
May 11, 2026
74.26
74.26
74.26
74.26
74.26
-
May 8, 2026
73.57
73.57
73.57
73.57
73.57
-
May 7, 2026
73.77
73.77
73.77
73.77
73.77
-
May 6, 2026
74.95
74.95
74.95
74.95
74.95
-
May 5, 2026
73.51
73.51
73.51
73.51
73.51
-
May 4, 2026
71.75
71.75
71.75
71.75
71.75
-
May 1, 2026
71.85
71.85
71.85
71.85
71.85
-
Apr 30, 2026
71.72
71.72
71.72
71.72
71.72
-
Apr 29, 2026
69.59
69.59
69.59
69.59
69.59
-
Apr 28, 2026
70.16
70.16
70.16
70.16
70.16
-
Apr 27, 2026
71.55
71.55
71.55
71.55
71.55
-
Apr 24, 2026
71.53
71.53
71.53
71.53
71.53
-
Apr 23, 2026
71.37
71.37
71.37
71.37
71.37
-
Apr 22, 2026
71.55
71.55
71.55
71.55
71.55
-
Apr 21, 2026
71.62
71.62
71.62
71.62
71.62
-
Apr 20, 2026
72.72
72.72
72.72
72.72
72.72
-
Apr 17, 2026
72.35
72.35
72.35
72.35
72.35
-
Apr 16, 2026
70.47
70.47
70.47
70.47
70.47
-
Apr 15, 2026
70.78
70.78
70.78
70.78
70.78
-
Apr 14, 2026
70.89
70.89
70.89
70.89
70.89
-
Apr 13, 2026
70.14
70.14
70.14
70.14
70.14
-
Apr 10, 2026
69.02
69.02
69.02
69.02
69.02
-
Apr 9, 2026
69.09
69.09
69.09
69.09
69.09
-
Apr 8, 2026
69.17
69.17
69.17
69.17
69.17
-
Apr 7, 2026
66.37
66.37
66.37
66.37
66.37
-
Apr 6, 2026
66.84
66.84
66.84
66.84
66.84
-
Apr 2, 2026
66.54
66.54
66.54
66.54
66.54
-
Apr 1, 2026
66.54
66.54
66.54
66.54
66.54
-
Mar 31, 2026
65.63
65.63
65.63
65.63
65.63
-
Mar 30, 2026
62.88
62.88
62.88
62.88
62.88
-
Mar 27, 2026
64.16
64.16
64.16
64.16
64.16
-
Mar 26, 2026
65.33
65.33
65.33
65.33
65.33
-
Mar 25, 2026
67.52
67.52
67.52
67.52
67.52
-
Mar 24, 2026
66.85
66.85
66.85
66.85
66.85
-
Mar 23, 2026
66.69
66.69
66.69
66.69
66.69
-
Mar 20, 2026
65.22
65.22
65.22
65.22
65.22
-
Mar 19, 2026
67.35
67.35
67.35
67.35
67.35
-
Mar 18, 2026
67.34
67.34
67.34
67.34
67.34
-
Mar 17, 2026
67.89
67.89
67.89
67.89
67.89
-
Mar 16, 2026
67.39
67.39
67.39
67.39
67.39
-
Mar 13, 2026
66.22
66.22
66.22
66.22
66.22
-
Mar 12, 2026
66.62
66.62
66.62
66.62
66.62
-
Mar 11, 2026
68.53
68.53
68.53
68.53
68.53
-
Mar 10, 2026
68.83
68.83
68.83
68.83
68.83
-
Mar 9, 2026
69.52
69.52
69.52
69.52
69.52
-
Mar 6, 2026
68.30
68.30
68.30
68.30
68.30
-
Mar 5, 2026
69.75
69.75
69.75
69.75
69.75
-
Mar 4, 2026
70.87
70.87
70.87
70.87
70.87
-
Mar 3, 2026
70.36
70.36
70.36
70.36
70.36
-
Mar 2, 2026
71.58
71.58
71.58
71.58
71.58
-
Feb 27, 2026
71.11
71.11
71.11
71.11
71.11
-
Feb 26, 2026
71.87
71.87
71.87
71.87
71.87
-
Feb 25, 2026
71.16
71.16
71.16
71.16
71.16
-
Feb 24, 2026
70.62
70.62
70.62
70.62
70.62
-
Feb 23, 2026
69.36
69.36
69.36
69.36
69.36
-
Feb 20, 2026
70.76
70.76
70.76
70.76
70.76
-
Feb 19, 2026
70.28
70.28
70.28
70.28
70.28
-
Feb 18, 2026
69.88
69.88
69.88
69.88
69.88
-
Feb 17, 2026
69.57
69.57
69.57
69.57
69.57
-
Feb 13, 2026
69.45
69.45
69.45
69.45
69.45
-
Feb 12, 2026
68.55
68.55
68.55
68.55
68.55
-
Feb 11, 2026
69.90
69.90
69.90
69.90
69.90
-
Feb 10, 2026
70.04
70.04
70.04
70.04
70.04
-
Feb 9, 2026
70.30
70.30
70.30
70.30
70.30
-
Feb 6, 2026
69.23
69.23
69.23
69.23
69.23
-
Feb 5, 2026
66.32
66.32
66.32
66.32
66.32
-
Feb 4, 2026
67.05
67.05
67.05
67.05
67.05
-
Feb 3, 2026
68.50
68.50
68.50
68.50
68.50
-
Feb 2, 2026
68.33
68.33
68.33
68.33
68.33
-
Jan 30, 2026
67.89
67.89
67.89
67.89
67.89
-
Jan 29, 2026
69.59
69.59
69.59
69.59
69.59
-
Jan 28, 2026
69.95
69.95
69.95
69.95
69.95
-
Jan 27, 2026
70.63
70.63
70.63
70.63
70.63
-
Jan 26, 2026
70.15
70.15
70.15
70.15
70.15
-
Jan 23, 2026
70.15
70.15
70.15
70.15
70.15
-
Jan 22, 2026
70.86
70.86
70.86
70.86
70.86
-
Jan 21, 2026
70.70
70.70
70.70
70.70
70.70
-
Jan 20, 2026
70.04
70.04
70.04
70.04
70.04
-
Jan 16, 2026
71.54
71.54
71.54
71.54
71.54
-
Jan 15, 2026
71.49
71.49
71.49
71.49
71.49
-
Jan 14, 2026
70.78
70.78
70.78
70.78
70.78
-
Jan 13, 2026
71.23
71.23
71.23
71.23
71.23
-
Jan 12, 2026
70.87
70.87
70.87
70.87
70.87
-
Jan 9, 2026
70.63
70.63
70.63
70.63
70.63
-
Jan 8, 2026
69.57
69.57
69.57
69.57
69.57
-
Jan 7, 2026
70.21
70.21
70.21
70.21
70.21
-
Jan 6, 2026
70.94
70.94
70.94
70.94
70.94
-
Jan 5, 2026
69.86
69.86
69.86
69.86
69.86
-
Jan 2, 2026
68.97
68.97
68.97
68.97
68.97
-
Dec 31, 2025
67.84
67.84
67.84
67.84
67.84
-
Dec 30, 2025
68.62
68.62
68.62
68.62
68.62
-
Dec 29, 2025
69.13
69.13
69.13
69.13
69.13
-
Dec 26, 2025
6.804
Distribution
Fund distributions shown include income and capital gains
Dec 26, 2025
69.53
69.53
69.53
69.53
69.53
-
Dec 24, 2025
76.47
76.47
76.47
76.47
69.67
-
Dec 23, 2025
76.26
76.26
76.26
76.26
69.47
-
Dec 22, 2025
76.54
76.54
76.54
76.54
69.73
-
Dec 19, 2025
75.54
75.54
75.54
75.54
68.82
-
Dec 18, 2025
74.35
74.35
74.35
74.35
67.73
-
Dec 17, 2025
73.42
73.42
73.42
73.42
66.89
-
Dec 16, 2025
74.91
74.91
74.91
74.91
68.24
-
Dec 15, 2025
74.91
74.91
74.91
74.91
68.24
-
Dec 12, 2025
75.38
75.38
75.38
75.38
68.67
-
Dec 11, 2025
76.98
76.98
76.98
76.98
70.13
-
Dec 10, 2025
76.08
76.08
76.08
76.08
69.31
-
Dec 9, 2025
75.13
75.13
75.13
75.13
68.45
-
Dec 8, 2025
75.33
75.33
75.33
75.33
68.63
-
Dec 5, 2025
75.36
75.36
75.36
75.36
68.65
-
Dec 4, 2025
75.65
75.65
75.65
75.65
68.92
-
Dec 3, 2025
74.99
74.99
74.99
74.99
68.32
-
Dec 2, 2025
74.54
74.54
74.54
74.54
67.91
-
Dec 1, 2025
74.70
74.70
74.70
74.70
68.05
-
Nov 28, 2025
75.50
75.50
75.50
75.50
68.78
-
Nov 26, 2025
74.79
74.79
74.79
74.79
68.14
-
Nov 25, 2025
74.19
74.19
74.19
74.19
67.59
-
Nov 24, 2025
72.99
72.99
72.99
72.99
66.50
-
Nov 21, 2025
71.79
71.79
71.79
71.79
65.40
-
Nov 20, 2025
70.91
70.91
70.91
70.91
64.60
-
Nov 19, 2025
72.79
72.79
72.79
72.79
66.31
-
Nov 18, 2025
72.56
72.56
72.56
72.56
66.10
-
Nov 17, 2025
72.78
72.78
72.78
72.78
66.30
-
Nov 14, 2025
73.97
73.97
73.97
73.97
67.39
-
Nov 13, 2025
73.97
73.97
73.97
73.97
67.39
-
Nov 12, 2025
76.43
76.43
76.43
76.43
69.63
-
Nov 11, 2025
76.55
76.55
76.55
76.55
69.74
-
Nov 10, 2025
77.12
77.12
77.12
77.12
70.26
-
Nov 7, 2025
76.16
76.16
76.16
76.16
69.38
-
Nov 6, 2025
75.24
75.24
75.24
75.24
68.55
-
Nov 5, 2025
76.55
76.55
76.55
76.55
69.74
-
Nov 4, 2025
76.09
76.09
76.09
76.09
69.32
-
Nov 3, 2025
77.55
77.55
77.55
77.55
70.65
-
Oct 31, 2025
77.81
77.81
77.81
77.81
70.89
-
