Nasdaq - Delayed Quote
USD
Fidelity Advisor Mega Cap Stock M (FTGRX)
32.66
-0.06
(-0.18%)
At close: 8:07:09 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
32.66
32.66
32.66
32.66
32.66
-
Oct 30, 2026
32.72
32.72
32.72
32.72
32.72
-
Oct 29, 2026
33.23
33.23
33.23
33.23
33.23
-
Oct 28, 2026
33.30
33.30
33.30
33.30
33.30
-
Oct 27, 2026
33.24
33.24
33.24
33.24
33.24
-
Oct 26, 2026
33.23
33.23
33.23
33.23
33.23
-
Oct 23, 2026
33.08
33.08
33.08
33.08
33.08
-
Oct 22, 2026
33.22
33.22
33.22
33.22
33.22
-
Oct 21, 2026
33.71
33.71
33.71
33.71
33.71
-
Oct 20, 2026
33.56
33.56
33.56
33.56
33.56
-
Oct 19, 2026
33.59
33.59
33.59
33.59
33.59
-
Oct 16, 2026
33.48
33.48
33.48
33.48
33.48
-
Oct 15, 2026
33.74
33.74
33.74
33.74
33.74
-
Oct 14, 2026
33.56
33.56
33.56
33.56
33.56
-
Oct 13, 2026
33.96
33.96
33.96
33.96
33.96
-
Oct 12, 2026
33.98
33.98
33.98
33.98
33.98
-
Oct 9, 2026
33.96
33.96
33.96
33.96
33.96
-
Oct 8, 2026
33.73
33.73
33.73
33.73
33.73
-
Oct 7, 2026
33.85
33.85
33.85
33.85
33.85
-
Oct 6, 2026
33.98
33.98
33.98
33.98
33.98
-
Oct 5, 2026
33.87
33.87
33.87
33.87
33.87
-
Oct 2, 2026
33.63
33.63
33.63
33.63
33.63
-
Oct 1, 2026
33.44
33.44
33.44
33.44
33.44
-
Sep 30, 2026
33.41
33.41
33.41
33.41
33.41
-
Sep 29, 2026
33.51
33.51
33.51
33.51
33.51
-
Sep 28, 2026
33.54
33.54
33.54
33.54
33.54
-
Sep 25, 2026
33.86
33.86
33.86
33.86
33.86
-
Sep 24, 2026
33.68
33.68
33.68
33.68
33.68
-
Sep 23, 2026
33.69
33.69
33.69
33.69
33.69
-
Sep 22, 2026
33.93
33.93
33.93
33.93
33.93
-
Sep 21, 2026
33.99
33.99
33.99
33.99
33.99
-
Sep 18, 2026
33.55
33.55
33.55
33.55
33.55
-
Sep 17, 2026
33.48
33.48
33.48
33.48
33.48
-
Sep 16, 2026
33.18
33.18
33.18
33.18
33.18
-
Sep 15, 2026
33.40
33.40
33.40
33.40
33.40
-
Sep 14, 2026
33.53
33.53
33.53
33.53
33.53
-
Sep 11, 2026
33.74
33.74
33.74
33.74
33.74
-
Sep 10, 2026
33.49
33.49
33.49
33.49
33.49
-
Sep 9, 2026
33.70
33.70
33.70
33.70
33.70
-
Sep 8, 2026
33.89
33.89
33.89
33.89
33.89
-
Sep 4, 2026
34.07
34.07
34.07
34.07
34.07
-
Sep 3, 2026
34.12
34.12
34.12
34.12
34.12
-
Sep 2, 2026
33.84
33.84
33.84
33.84
33.84
-
Sep 1, 2026
33.58
33.58
33.58
33.58
33.58
-
Aug 31, 2026
33.75
33.75
33.75
33.75
33.75
-
Aug 28, 2026
33.93
33.93
33.93
33.93
33.93
-
Aug 27, 2026
33.95
33.95
33.95
33.95
33.95
-
Aug 26, 2026
33.77
33.77
33.77
33.77
33.77
-
Aug 25, 2026
33.79
33.79
33.79
33.79
33.79
-
Aug 24, 2026
33.70
33.70
33.70
33.70
33.70
-
Aug 21, 2026
33.80
33.80
33.80
33.80
33.80
-
Aug 20, 2026
33.72
33.72
33.72
33.72
33.72
-
Aug 19, 2026
34.00
34.00
34.00
34.00
34.00
-
Aug 18, 2026
34.01
34.01
34.01
34.01
34.01
-
Aug 17, 2026
34.28
34.28
34.28
34.28
34.28
-
Aug 14, 2026
0.993
Distribution
Fund distributions shown include income and capital gains
Aug 14, 2026
34.47
34.47
34.47
34.47
34.47
-
Aug 13, 2026
35.48
35.48
35.48
35.48
34.49
-
Aug 12, 2026
35.31
35.31
35.31
35.31
34.32
-
Aug 11, 2026
35.24
35.24
35.24
35.24
34.25
-
Aug 10, 2026
35.31
35.31
35.31
35.31
34.32
-
Aug 7, 2026
35.32
35.32
35.32
35.32
34.33
-
Aug 6, 2026
35.22
35.22
35.22
35.22
34.23
-
Aug 5, 2026
35.35
35.35
35.35
35.35
34.36
-
Aug 4, 2026
35.37
35.37
35.37
35.37
34.38
-
Aug 3, 2026
34.96
34.96
34.96
34.96
33.98
-
Jul 31, 2026
34.26
34.26
34.26
34.26
33.30
-
Jul 30, 2026
33.88
33.88
33.88
33.88
32.93
-
Jul 29, 2026
33.18
33.18
33.18
33.18
32.25
-
Jul 28, 2026
33.69
33.69
33.69
33.69
32.75
-
Jul 27, 2026
33.57
33.57
33.57
33.57
32.63
-
Jul 24, 2026
33.61
33.61
33.61
33.61
32.67
-
Jul 23, 2026
33.62
33.62
33.62
33.62
32.68
-
Jul 22, 2026
33.91
33.91
33.91
33.91
32.96
-
Jul 21, 2026
34.00
34.00
34.00
34.00
33.05
-
Jul 20, 2026
33.81
33.81
33.81
33.81
32.86
-
Jul 17, 2026
33.88
33.88
33.88
33.88
32.93
-
Jul 16, 2026
34.16
34.16
34.16
34.16
33.20
-
Jul 15, 2026
34.37
34.37
34.37
34.37
33.41
-
Jul 14, 2026
34.07
34.07
34.07
34.07
33.12
-
Jul 13, 2026
33.92
33.92
33.92
33.92
32.97
-
Jul 10, 2026
34.21
34.21
34.21
34.21
33.25
-
Jul 9, 2026
33.99
33.99
33.99
33.99
33.04
-
Jul 8, 2026
33.82
33.82
33.82
33.82
32.87
-
Jul 7, 2026
33.95
33.95
33.95
33.95
33.00
-
Jul 6, 2026
34.07
34.07
34.07
34.07
33.12
-
Jul 2, 2026
33.83
33.83
33.83
33.83
32.88
-
Jul 1, 2026
33.71
33.71
33.71
33.71
32.77
-
Jun 30, 2026
33.66
33.66
33.66
33.66
32.72
-
Jun 29, 2026
33.38
33.38
33.38
33.38
32.45
-
Jun 26, 2026
33.02
33.02
33.02
33.02
32.10
-
Jun 25, 2026
33.08
33.08
33.08
33.08
32.15
-
Jun 24, 2026
33.07
33.07
33.07
33.07
32.14
-
Jun 23, 2026
33.04
33.04
33.04
33.04
32.12
-
Jun 22, 2026
33.46
33.46
33.46
33.46
32.52
-
Jun 18, 2026
33.72
33.72
33.72
33.72
32.78
-
Jun 17, 2026
33.39
33.39
33.39
33.39
32.46
-
Jun 16, 2026
33.74
33.74
33.74
33.74
32.80
-
Jun 15, 2026
33.82
33.82
33.82
33.82
32.87
-
Jun 12, 2026
33.28
33.28
33.28
33.28
32.35
-
Jun 11, 2026
33.19
33.19
33.19
33.19
32.26
-
Jun 10, 2026
32.66
32.66
32.66
32.66
31.75
-
Jun 9, 2026
33.19
33.19
33.19
33.19
32.26
-
Jun 8, 2026
33.18
33.18
33.18
33.18
32.25
-
Jun 5, 2026
33.13
33.13
33.13
33.13
32.20
-
Jun 4, 2026
33.84
33.84
33.84
33.84
32.89
-
Jun 3, 2026
33.50
33.50
33.50
33.50
32.56
-
Jun 2, 2026
33.85
33.85
33.85
33.85
32.90
-
Jun 1, 2026
33.96
33.96
33.96
33.96
33.01
-
May 29, 2026
33.83
33.83
33.83
33.83
32.88
-
May 28, 2026
33.81
33.81
33.81
33.81
32.86
-
May 27, 2026
33.69
33.69
33.69
33.69
32.75
-
May 26, 2026
33.69
33.69
33.69
33.69
32.75
-
May 22, 2026
33.52
33.52
33.52
33.52
32.58
-
May 21, 2026
33.57
33.57
33.57
33.57
32.63
-
May 20, 2026
33.52
33.52
33.52
33.52
32.58
-
May 19, 2026
33.23
33.23
33.23
33.23
32.30
-
May 18, 2026
33.39
33.39
33.39
33.39
32.46
-
May 15, 2026
33.36
33.36
33.36
33.36
32.43
-
May 14, 2026
33.76
33.76
33.76
33.76
32.82
-
May 13, 2026
33.57
33.57
33.57
33.57
32.63
-
May 12, 2026
33.39
33.39
33.39
33.39
32.46
-
May 11, 2026
33.34
33.34
33.34
33.34
32.41
-
May 8, 2026
33.35
33.35
33.35
33.35
32.42
-
May 7, 2026
33.23
33.23
33.23
33.23
32.30
-
May 6, 2026
33.48
33.48
33.48
33.48
32.54
-
May 5, 2026
33.01
33.01
33.01
33.01
32.09
-
May 4, 2026
32.75
32.75
32.75
32.75
31.83
-
May 1, 2026
32.92
32.92
32.92
32.92
32.00
-
Apr 30, 2026
32.98
32.98
32.98
32.98
32.06
-
Apr 29, 2026
32.73
32.73
32.73
32.73
31.81
-
Apr 28, 2026
32.82
32.82
32.82
32.82
31.90
-
Apr 27, 2026
32.93
32.93
32.93
32.93
32.01
-
Apr 24, 2026
32.86
32.86
32.86
32.86
31.94
-
Apr 23, 2026
32.66
32.66
32.66
32.66
31.75
-
Apr 22, 2026
32.75
32.75
32.75
32.75
31.83
-
Apr 21, 2026
32.23
32.23
32.23
32.23
31.33
-
Apr 20, 2026
32.48
32.48
32.48
32.48
31.57
-
Apr 17, 2026
32.58
32.58
32.58
32.58
31.67
-
Apr 16, 2026
32.28
32.28
32.28
32.28
31.38
-
Apr 15, 2026
32.35
32.35
32.35
32.35
31.44
-
Apr 14, 2026
32.17
32.17
32.17
32.17
31.27
-
Apr 13, 2026
31.88
31.88
31.88
31.88
30.99
-
Apr 10, 2026
31.54
31.54
31.54
31.54
30.66
-
Apr 9, 2026
31.51
31.51
31.51
31.51
30.63
-
Apr 8, 2026
31.25
31.25
31.25
31.25
30.38
-
Apr 7, 2026
30.52
30.52
30.52
30.52
29.67
-
Apr 6, 2026
30.44
30.44
30.44
30.44
29.59
-
Apr 2, 2026
30.22
30.22
30.22
30.22
29.37
-
Apr 1, 2026
30.22
30.22
30.22
30.22
29.37
-
Mar 31, 2026
30.01
30.01
30.01
30.01
29.17
-
Mar 30, 2026
29.10
29.10
29.10
29.10
28.29
-
Mar 27, 2026
29.26
29.26
29.26
29.26
28.44
-
Mar 26, 2026
29.70
29.70
29.70
29.70
28.87
-
Mar 25, 2026
30.31
30.31
30.31
30.31
29.46
-
Mar 24, 2026
30.11
30.11
30.11
30.11
29.27
-
Mar 23, 2026
30.19
30.19
30.19
30.19
29.35
-
Mar 20, 2026
29.86
29.86
29.86
29.86
29.02
-
Mar 19, 2026
30.28
30.28
30.28
30.28
29.43
-
Mar 18, 2026
30.39
30.39
30.39
30.39
29.54
-
Mar 17, 2026
30.73
30.73
30.73
30.73
29.87
-
Mar 16, 2026
30.61
30.61
30.61
30.61
29.75
-
Mar 13, 2026
30.22
30.22
30.22
30.22
29.37
-
Mar 12, 2026
30.42
30.42
30.42
30.42
29.57
-
Mar 11, 2026
30.93
30.93
30.93
30.93
30.06
-
Mar 10, 2026
30.94
30.94
30.94
30.94
30.07
-
Mar 9, 2026
30.99
30.99
30.99
30.99
30.12
-
Mar 6, 2026
30.77
30.77
30.77
30.77
29.91
-
Mar 5, 2026
31.13
31.13
31.13
31.13
30.26
-
Mar 4, 2026
31.35
31.35
31.35
31.35
30.47
-
Mar 3, 2026
31.13
31.13
31.13
31.13
30.26
-
Mar 2, 2026
31.51
31.51
31.51
31.51
30.63
-
Feb 27, 2026
31.45
31.45
31.45
31.45
30.57
-
Feb 26, 2026
31.66
31.66
31.66
31.66
30.77
-
Feb 25, 2026
31.92
31.92
31.92
31.92
31.03
-
Feb 24, 2026
31.71
31.71
31.71
31.71
30.82
-
Feb 23, 2026
31.51
31.51
31.51
31.51
30.63
-
Feb 20, 2026
31.82
31.82
31.82
31.82
30.93
-
Feb 19, 2026
31.61
31.61
31.61
31.61
30.73
-
Feb 18, 2026
31.66
31.66
31.66
31.66
30.77
-
Feb 17, 2026
31.43
31.43
31.43
31.43
30.55
-
Feb 13, 2026
31.36
31.36
31.36
31.36
30.48
-
Feb 12, 2026
31.42
31.42
31.42
31.42
30.54
-
Feb 11, 2026
31.83
31.83
31.83
31.83
30.94
-
Feb 10, 2026
31.83
31.83
31.83
31.83
30.94
-
Feb 9, 2026
32.00
32.00
32.00
32.00
31.10
-
Feb 6, 2026
31.79
31.79
31.79
31.79
30.90
-
Feb 5, 2026
31.14
31.14
31.14
31.14
30.27
-
Feb 4, 2026
31.48
31.48
31.48
31.48
30.60
-
Feb 3, 2026
31.62
31.62
31.62
31.62
30.74
-
Feb 2, 2026
31.76
31.76
31.76
31.76
30.87
-
Jan 30, 2026
31.63
31.63
31.63
31.63
30.74
-
Jan 29, 2026
31.73
31.73
31.73
31.73
30.84
-
Jan 28, 2026
31.70
31.70
31.70
31.70
30.81
-
Jan 27, 2026
31.71
31.71
31.71
31.71
30.82
-
Jan 26, 2026
31.56
31.56
31.56
31.56
30.68
-
Jan 23, 2026
31.44
31.44
31.44
31.44
30.56
-
Jan 22, 2026
31.32
31.32
31.32
31.32
30.44
-
Jan 21, 2026
31.26
31.26
31.26
31.26
30.39
-
Jan 20, 2026
31.00
31.00
31.00
31.00
30.13
-
Jan 16, 2026
31.50
31.50
31.50
31.50
30.62
-
Jan 15, 2026
31.38
31.38
31.38
31.38
30.50
-
Jan 14, 2026
31.32
31.32
31.32
31.32
30.44
-
Jan 13, 2026
31.53
31.53
31.53
31.53
30.65
-
Jan 12, 2026
31.53
31.53
31.53
31.53
30.65
-
Jan 9, 2026
31.43
31.43
31.43
31.43
30.55
-
Jan 8, 2026
31.16
31.16
31.16
31.16
30.29
-
Jan 7, 2026
31.20
31.20
31.20
31.20
30.33
-
Jan 6, 2026
31.39
31.39
31.39
31.39
30.51
-
Jan 5, 2026
31.28
31.28
31.28
31.28
30.40
-
Jan 2, 2026
31.08
31.08
31.08
31.08
30.21
-
Dec 31, 2025
30.70
30.70
30.70
30.70
29.84
-
Dec 30, 2025
30.89
30.89
30.89
30.89
30.03
-
Dec 29, 2025
30.88
30.88
30.88
30.88
30.02
-
Dec 26, 2025
30.96
30.96
30.96
30.96
30.09
-
Dec 24, 2025
30.95
30.95
30.95
30.95
30.08
-
Dec 23, 2025
30.85
30.85
30.85
30.85
29.99
-
Dec 22, 2025
30.65
30.65
30.65
30.65
29.79
-
Dec 19, 2025
0.348
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
30.42
30.42
30.42
30.42
29.57
-
Dec 18, 2025
30.42
30.42
30.42
30.42
29.23
-
Dec 17, 2025
30.13
30.13
30.13
30.13
28.95
-
Dec 16, 2025
30.52
30.52
30.52
30.52
29.33
-
Dec 15, 2025
30.63
30.63
30.63
30.63
29.43
-
Dec 12, 2025
30.66
30.66
30.66
30.66
29.46
-
Dec 11, 2025
30.96
30.96
30.96
30.96
29.75
-
Dec 10, 2025
30.92
30.92
30.92
30.92
29.71
-
Dec 9, 2025
30.56
30.56
30.56
30.56
29.36
-
Dec 8, 2025
30.62
30.62
30.62
30.62
29.42
-
Dec 5, 2025
30.62
30.62
30.62
30.62
29.42
-
Dec 4, 2025
30.60
30.60
30.60
30.60
29.40
-
Dec 3, 2025
30.54
30.54
30.54
30.54
29.35
-
Dec 2, 2025
30.41
30.41
30.41
30.41
29.22
-
Dec 1, 2025
30.18
30.18
30.18
30.18
29.00
-
Nov 28, 2025
30.39
30.39
30.39
30.39
29.20
-
Nov 26, 2025
30.21
30.21
30.21
30.21
29.03
-
Nov 25, 2025
29.96
29.96
29.96
29.96
28.79
-
Nov 24, 2025
29.76
29.76
29.76
29.76
28.60
-
Nov 21, 2025
29.32
29.32
29.32
29.32
28.17
-
Nov 20, 2025
29.10
29.10
29.10
29.10
27.96
-
Nov 19, 2025
29.63
29.63
29.63
29.63
28.47
-
Nov 18, 2025
29.48
29.48
29.48
29.48
28.33
-
Nov 17, 2025
29.76
29.76
29.76
29.76
28.60
-
Nov 14, 2025
30.01
30.01
30.01
30.01
28.84
-
Nov 13, 2025
29.93
29.93
29.93
29.93
28.76
-
Nov 12, 2025
30.41
30.41
30.41
30.41
29.22
-
Nov 11, 2025
30.39
30.39
30.39
30.39
29.20
-
Nov 10, 2025
30.35
30.35
30.35
30.35
29.16
-
Nov 7, 2025
29.90
29.90
29.90
29.90
28.73
-
Nov 6, 2025
29.80
29.80
29.80
29.80
28.63
-
Nov 5, 2025
30.07
30.07
30.07
30.07
28.89
-
Nov 4, 2025
29.99
29.99
29.99
29.99
28.82
-
Nov 3, 2025
30.38
30.38
30.38
30.38
29.19
-
