Nasdaq - Delayed Quote
USD
Fidelity Advisor Mega Cap Stock A (FGTAX)
32.63
-0.07
(-0.21%)
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
32.63
32.63
32.63
32.63
32.63
-
Oct 30, 2026
32.70
32.70
32.70
32.70
32.70
-
Oct 29, 2026
33.20
33.20
33.20
33.20
33.20
-
Oct 28, 2026
33.28
33.28
33.28
33.28
33.28
-
Oct 27, 2026
33.21
33.21
33.21
33.21
33.21
-
Oct 26, 2026
33.20
33.20
33.20
33.20
33.20
-
Oct 23, 2026
33.05
33.05
33.05
33.05
33.05
-
Oct 22, 2026
33.20
33.20
33.20
33.20
33.20
-
Oct 21, 2026
33.68
33.68
33.68
33.68
33.68
-
Oct 20, 2026
33.53
33.53
33.53
33.53
33.53
-
Oct 19, 2026
33.56
33.56
33.56
33.56
33.56
-
Oct 16, 2026
33.45
33.45
33.45
33.45
33.45
-
Oct 15, 2026
33.71
33.71
33.71
33.71
33.71
-
Oct 14, 2026
33.53
33.53
33.53
33.53
33.53
-
Oct 13, 2026
33.92
33.92
33.92
33.92
33.92
-
Oct 12, 2026
33.95
33.95
33.95
33.95
33.95
-
Oct 9, 2026
33.93
33.93
33.93
33.93
33.93
-
Oct 8, 2026
33.70
33.70
33.70
33.70
33.70
-
Oct 7, 2026
33.82
33.82
33.82
33.82
33.82
-
Oct 6, 2026
33.95
33.95
33.95
33.95
33.95
-
Oct 5, 2026
33.84
33.84
33.84
33.84
33.84
-
Oct 2, 2026
33.60
33.60
33.60
33.60
33.60
-
Oct 1, 2026
33.41
33.41
33.41
33.41
33.41
-
Sep 30, 2026
33.38
33.38
33.38
33.38
33.38
-
Sep 29, 2026
33.48
33.48
33.48
33.48
33.48
-
Sep 28, 2026
33.50
33.50
33.50
33.50
33.50
-
Sep 25, 2026
33.83
33.83
33.83
33.83
33.83
-
Sep 24, 2026
33.64
33.64
33.64
33.64
33.64
-
Sep 23, 2026
33.65
33.65
33.65
33.65
33.65
-
Sep 22, 2026
33.89
33.89
33.89
33.89
33.89
-
Sep 21, 2026
33.95
33.95
33.95
33.95
33.95
-
Sep 18, 2026
33.51
33.51
33.51
33.51
33.51
-
Sep 17, 2026
33.44
33.44
33.44
33.44
33.44
-
Sep 16, 2026
33.14
33.14
33.14
33.14
33.14
-
Sep 15, 2026
33.36
33.36
33.36
33.36
33.36
-
Sep 14, 2026
33.49
33.49
33.49
33.49
33.49
-
Sep 11, 2026
33.70
33.70
33.70
33.70
33.70
-
Sep 10, 2026
33.45
33.45
33.45
33.45
33.45
-
Sep 9, 2026
33.67
33.67
33.67
33.67
33.67
-
Sep 8, 2026
33.85
33.85
33.85
33.85
33.85
-
Sep 4, 2026
34.03
34.03
34.03
34.03
34.03
-
Sep 3, 2026
34.08
34.08
34.08
34.08
34.08
-
Sep 2, 2026
33.80
33.80
33.80
33.80
33.80
-
Sep 1, 2026
33.54
33.54
33.54
33.54
33.54
-
Aug 31, 2026
33.71
33.71
33.71
33.71
33.71
-
Aug 28, 2026
33.89
33.89
33.89
33.89
33.89
-
Aug 27, 2026
33.91
33.91
33.91
33.91
33.91
-
Aug 26, 2026
33.73
33.73
33.73
33.73
33.73
-
Aug 25, 2026
33.75
33.75
33.75
33.75
33.75
-
Aug 24, 2026
33.66
33.66
33.66
33.66
33.66
-
Aug 21, 2026
33.76
33.76
33.76
33.76
33.76
-
Aug 20, 2026
33.68
33.68
33.68
33.68
33.68
-
Aug 19, 2026
33.95
33.95
33.95
33.95
33.95
-
Aug 18, 2026
33.96
33.96
33.96
33.96
33.96
-
Aug 17, 2026
34.24
34.24
34.24
34.24
34.24
-
Aug 14, 2026
1.041
Distribution
Fund distributions shown include income and capital gains
Aug 14, 2026
34.42
34.42
34.42
34.42
34.42
-
Aug 13, 2026
35.49
35.49
35.49
35.49
34.45
-
Aug 12, 2026
35.31
35.31
35.31
35.31
34.27
-
Aug 11, 2026
35.24
35.24
35.24
35.24
34.21
-
Aug 10, 2026
35.31
35.31
35.31
35.31
34.27
-
Aug 7, 2026
35.32
35.32
35.32
35.32
34.28
-
Aug 6, 2026
35.22
35.22
35.22
35.22
34.19
-
Aug 5, 2026
35.35
35.35
35.35
35.35
34.31
-
Aug 4, 2026
35.37
35.37
35.37
35.37
34.33
-
Aug 3, 2026
34.96
34.96
34.96
34.96
33.93
-
Jul 31, 2026
34.26
34.26
34.26
34.26
33.26
-
Jul 30, 2026
33.88
33.88
33.88
33.88
32.89
-
Jul 29, 2026
33.18
33.18
33.18
33.18
32.21
-
Jul 28, 2026
33.69
33.69
33.69
33.69
32.70
-
Jul 27, 2026
33.57
33.57
33.57
33.57
32.59
-
Jul 24, 2026
33.61
33.61
33.61
33.61
32.62
-
Jul 23, 2026
33.61
33.61
33.61
33.61
32.62
-
Jul 22, 2026
33.90
33.90
33.90
33.90
32.91
-
Jul 21, 2026
34.00
34.00
34.00
34.00
33.00
-
Jul 20, 2026
33.80
33.80
33.80
33.80
32.81
-
Jul 17, 2026
33.88
33.88
33.88
33.88
32.89
-
Jul 16, 2026
34.16
34.16
34.16
34.16
33.16
-
Jul 15, 2026
34.37
34.37
34.37
34.37
33.36
-
Jul 14, 2026
34.06
34.06
34.06
34.06
33.06
-
Jul 13, 2026
33.91
33.91
33.91
33.91
32.92
-
Jul 10, 2026
34.20
34.20
34.20
34.20
33.20
-
Jul 9, 2026
33.99
33.99
33.99
33.99
32.99
-
Jul 8, 2026
33.81
33.81
33.81
33.81
32.82
-
Jul 7, 2026
33.95
33.95
33.95
33.95
32.95
-
Jul 6, 2026
34.06
34.06
34.06
34.06
33.06
-
Jul 2, 2026
33.82
33.82
33.82
33.82
32.83
-
Jul 1, 2026
33.70
33.70
33.70
33.70
32.71
-
Jun 30, 2026
33.65
33.65
33.65
33.65
32.66
-
Jun 29, 2026
33.37
33.37
33.37
33.37
32.39
-
Jun 26, 2026
33.01
33.01
33.01
33.01
32.04
-
Jun 25, 2026
33.07
33.07
33.07
33.07
32.10
-
Jun 24, 2026
33.06
33.06
33.06
33.06
32.09
-
Jun 23, 2026
33.03
33.03
33.03
33.03
32.06
-
Jun 22, 2026
33.45
33.45
33.45
33.45
32.47
-
Jun 18, 2026
33.71
33.71
33.71
33.71
32.72
-
Jun 17, 2026
33.38
33.38
33.38
33.38
32.40
-
Jun 16, 2026
33.73
33.73
33.73
33.73
32.74
-
Jun 15, 2026
33.81
33.81
33.81
33.81
32.82
-
Jun 12, 2026
33.27
33.27
33.27
33.27
32.29
-
Jun 11, 2026
33.18
33.18
33.18
33.18
32.21
-
Jun 10, 2026
32.65
32.65
32.65
32.65
31.69
-
Jun 9, 2026
33.18
33.18
33.18
33.18
32.21
-
Jun 8, 2026
33.17
33.17
33.17
33.17
32.20
-
Jun 5, 2026
33.11
33.11
33.11
33.11
32.14
-
Jun 4, 2026
33.83
33.83
33.83
33.83
32.84
-
Jun 3, 2026
33.49
33.49
33.49
33.49
32.51
-
Jun 2, 2026
33.83
33.83
33.83
33.83
32.84
-
Jun 1, 2026
33.94
33.94
33.94
33.94
32.94
-
May 29, 2026
33.81
33.81
33.81
33.81
32.82
-
May 28, 2026
33.80
33.80
33.80
33.80
32.81
-
May 27, 2026
33.67
33.67
33.67
33.67
32.68
-
May 26, 2026
33.68
33.68
33.68
33.68
32.69
-
May 22, 2026
33.50
33.50
33.50
33.50
32.52
-
May 21, 2026
33.55
33.55
33.55
33.55
32.57
-
May 20, 2026
33.51
33.51
33.51
33.51
32.53
-
May 19, 2026
33.21
33.21
33.21
33.21
32.24
-
May 18, 2026
33.37
33.37
33.37
33.37
32.39
-
May 15, 2026
33.35
33.35
33.35
33.35
32.37
-
May 14, 2026
33.74
33.74
33.74
33.74
32.75
-
May 13, 2026
33.55
33.55
33.55
33.55
32.57
-
May 12, 2026
33.37
33.37
33.37
33.37
32.39
-
May 11, 2026
33.32
33.32
33.32
33.32
32.34
-
May 8, 2026
33.33
33.33
33.33
33.33
32.35
-
May 7, 2026
33.21
33.21
33.21
33.21
32.24
-
May 6, 2026
33.46
33.46
33.46
33.46
32.48
-
May 5, 2026
32.99
32.99
32.99
32.99
32.02
-
May 4, 2026
32.73
32.73
32.73
32.73
31.77
-
May 1, 2026
32.90
32.90
32.90
32.90
31.93
-
Apr 30, 2026
32.96
32.96
32.96
32.96
31.99
-
Apr 29, 2026
32.71
32.71
32.71
32.71
31.75
-
Apr 28, 2026
32.80
32.80
32.80
32.80
31.84
-
Apr 27, 2026
32.91
32.91
32.91
32.91
31.94
-
Apr 24, 2026
32.84
32.84
32.84
32.84
31.88
-
Apr 23, 2026
32.64
32.64
32.64
32.64
31.68
-
Apr 22, 2026
32.73
32.73
32.73
32.73
31.77
-
Apr 21, 2026
32.20
32.20
32.20
32.20
31.26
-
Apr 20, 2026
32.45
32.45
32.45
32.45
31.50
-
Apr 17, 2026
32.55
32.55
32.55
32.55
31.60
-
Apr 16, 2026
32.25
32.25
32.25
32.25
31.30
-
Apr 15, 2026
32.32
32.32
32.32
32.32
31.37
-
Apr 14, 2026
32.15
32.15
32.15
32.15
31.21
-
Apr 13, 2026
31.86
31.86
31.86
31.86
30.93
-
Apr 10, 2026
31.52
31.52
31.52
31.52
30.60
-
Apr 9, 2026
31.48
31.48
31.48
31.48
30.56
-
Apr 8, 2026
31.22
31.22
31.22
31.22
30.30
-
Apr 7, 2026
30.50
30.50
30.50
30.50
29.61
-
Apr 6, 2026
30.41
30.41
30.41
30.41
29.52
-
Apr 2, 2026
30.19
30.19
30.19
30.19
29.30
-
Apr 1, 2026
30.19
30.19
30.19
30.19
29.30
-
Mar 31, 2026
29.99
29.99
29.99
29.99
29.11
-
Mar 30, 2026
29.08
29.08
29.08
29.08
28.23
-
Mar 27, 2026
29.24
29.24
29.24
29.24
28.38
-
Mar 26, 2026
29.67
29.67
29.67
29.67
28.80
-
Mar 25, 2026
30.28
30.28
30.28
30.28
29.39
-
Mar 24, 2026
30.08
30.08
30.08
30.08
29.20
-
Mar 23, 2026
30.16
30.16
30.16
30.16
29.28
-
Mar 20, 2026
29.84
29.84
29.84
29.84
28.96
-
Mar 19, 2026
30.25
30.25
30.25
30.25
29.36
-
Mar 18, 2026
30.36
30.36
30.36
30.36
29.47
-
Mar 17, 2026
30.70
30.70
30.70
30.70
29.80
-
Mar 16, 2026
30.58
30.58
30.58
30.58
29.68
-
Mar 13, 2026
30.19
30.19
30.19
30.19
29.30
-
Mar 12, 2026
30.39
30.39
30.39
30.39
29.50
-
Mar 11, 2026
30.90
30.90
30.90
30.90
29.99
-
Mar 10, 2026
30.91
30.91
30.91
30.91
30.00
-
Mar 9, 2026
30.96
30.96
30.96
30.96
30.05
-
Mar 6, 2026
30.74
30.74
30.74
30.74
29.84
-
Mar 5, 2026
31.09
31.09
31.09
31.09
30.18
-
Mar 4, 2026
31.32
31.32
31.32
31.32
30.40
-
Mar 3, 2026
31.10
31.10
31.10
31.10
30.19
-
Mar 2, 2026
31.48
31.48
31.48
31.48
30.56
-
Feb 27, 2026
31.41
31.41
31.41
31.41
30.49
-
Feb 26, 2026
31.62
31.62
31.62
31.62
30.69
-
Feb 25, 2026
31.89
31.89
31.89
31.89
30.95
-
Feb 24, 2026
31.68
31.68
31.68
31.68
30.75
-
Feb 23, 2026
31.47
31.47
31.47
31.47
30.55
-
Feb 20, 2026
31.78
31.78
31.78
31.78
30.85
-
Feb 19, 2026
31.57
31.57
31.57
31.57
30.64
-
Feb 18, 2026
31.62
31.62
31.62
31.62
30.69
-
Feb 17, 2026
31.39
31.39
31.39
31.39
30.47
-
Feb 13, 2026
31.33
31.33
31.33
31.33
30.41
-
Feb 12, 2026
31.38
31.38
31.38
31.38
30.46
-
Feb 11, 2026
31.79
31.79
31.79
31.79
30.86
-
Feb 10, 2026
31.80
31.80
31.80
31.80
30.87
-
Feb 9, 2026
31.97
31.97
31.97
31.97
31.03
-
Feb 6, 2026
31.75
31.75
31.75
31.75
30.82
-
Feb 5, 2026
31.10
31.10
31.10
31.10
30.19
-
Feb 4, 2026
31.44
31.44
31.44
31.44
30.52
-
Feb 3, 2026
31.58
31.58
31.58
31.58
30.65
-
Feb 2, 2026
31.72
31.72
31.72
31.72
30.79
-
Jan 30, 2026
31.59
31.59
31.59
31.59
30.66
-
Jan 29, 2026
31.69
31.69
31.69
31.69
30.76
-
Jan 28, 2026
31.65
31.65
31.65
31.65
30.72
-
Jan 27, 2026
31.67
31.67
31.67
31.67
30.74
-
Jan 26, 2026
31.52
31.52
31.52
31.52
30.60
-
Jan 23, 2026
31.40
31.40
31.40
31.40
30.48
-
Jan 22, 2026
31.28
31.28
31.28
31.28
30.36
-
Jan 21, 2026
31.22
31.22
31.22
31.22
30.30
-
Jan 20, 2026
30.96
30.96
30.96
30.96
30.05
-
Jan 16, 2026
31.45
31.45
31.45
31.45
30.53
-
Jan 15, 2026
31.34
31.34
31.34
31.34
30.42
-
Jan 14, 2026
31.27
31.27
31.27
31.27
30.35
-
Jan 13, 2026
31.49
31.49
31.49
31.49
30.57
-
Jan 12, 2026
31.48
31.48
31.48
31.48
30.56
-
Jan 9, 2026
31.39
31.39
31.39
31.39
30.47
-
Jan 8, 2026
31.11
31.11
31.11
31.11
30.20
-
Jan 7, 2026
31.16
31.16
31.16
31.16
30.25
-
Jan 6, 2026
31.35
31.35
31.35
31.35
30.43
-
Jan 5, 2026
31.24
31.24
31.24
31.24
30.32
-
Jan 2, 2026
31.03
31.03
31.03
31.03
30.12
-
Dec 31, 2025
30.66
30.66
30.66
30.66
29.76
-
Dec 30, 2025
30.84
30.84
30.84
30.84
29.94
-
Dec 29, 2025
30.83
30.83
30.83
30.83
29.93
-
Dec 26, 2025
30.91
30.91
30.91
30.91
30.00
-
Dec 24, 2025
30.90
30.90
30.90
30.90
29.99
-
Dec 23, 2025
30.81
30.81
30.81
30.81
29.91
-
Dec 22, 2025
30.60
30.60
30.60
30.60
29.70
-
Dec 19, 2025
0.391
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
30.37
30.37
30.37
30.37
29.48
-
Dec 18, 2025
30.41
30.41
30.41
30.41
29.14
-
Dec 17, 2025
30.13
30.13
30.13
30.13
28.87
-
Dec 16, 2025
30.52
30.52
30.52
30.52
29.24
-
Dec 15, 2025
30.63
30.63
30.63
30.63
29.35
-
Dec 12, 2025
30.66
30.66
30.66
30.66
29.38
-
Dec 11, 2025
30.96
30.96
30.96
30.96
29.67
-
Dec 10, 2025
30.91
30.91
30.91
30.91
29.62
-
Dec 9, 2025
30.55
30.55
30.55
30.55
29.27
-
Dec 8, 2025
30.61
30.61
30.61
30.61
29.33
-
Dec 5, 2025
30.61
30.61
30.61
30.61
29.33
-
Dec 4, 2025
30.59
30.59
30.59
30.59
29.31
-
Dec 3, 2025
30.53
30.53
30.53
30.53
29.25
-
Dec 2, 2025
30.40
30.40
30.40
30.40
29.13
-
Dec 1, 2025
30.17
30.17
30.17
30.17
28.91
-
Nov 28, 2025
30.38
30.38
30.38
30.38
29.11
-
Nov 26, 2025
30.21
30.21
30.21
30.21
28.95
-
Nov 25, 2025
29.95
29.95
29.95
29.95
28.70
-
Nov 24, 2025
29.75
29.75
29.75
29.75
28.51
-
Nov 21, 2025
29.31
29.31
29.31
29.31
28.08
-
Nov 20, 2025
29.09
29.09
29.09
29.09
27.87
-
Nov 19, 2025
29.62
29.62
29.62
29.62
28.38
-
Nov 18, 2025
29.47
29.47
29.47
29.47
28.24
-
Nov 17, 2025
29.75
29.75
29.75
29.75
28.51
-
Nov 14, 2025
30.00
30.00
30.00
30.00
28.75
-
Nov 13, 2025
29.92
29.92
29.92
29.92
28.67
-
Nov 12, 2025
30.39
30.39
30.39
30.39
29.12
-
Nov 11, 2025
30.38
30.38
30.38
30.38
29.11
-
Nov 10, 2025
30.34
30.34
30.34
30.34
29.07
-
Nov 7, 2025
29.89
29.89
29.89
29.89
28.64
-
Nov 6, 2025
29.79
29.79
29.79
29.79
28.54
-
Nov 5, 2025
30.06
30.06
30.06
30.06
28.80
-
Nov 4, 2025
29.98
29.98
29.98
29.98
28.73
-
Nov 3, 2025
30.37
30.37
30.37
30.37
29.10
-
