Nasdaq
USD
Fidelity Advisor Mega Cap Stock I (FTRIX)
33.35
-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
33.35
33.35
33.35
33.35
33.35
-
Oct 30, 2026
33.41
33.41
33.41
33.41
33.41
-
Oct 29, 2026
33.93
33.93
33.93
33.93
33.93
-
Oct 28, 2026
34.00
34.00
34.00
34.00
34.00
-
Oct 27, 2026
33.94
33.94
33.94
33.94
33.94
-
Oct 26, 2026
33.93
33.93
33.93
33.93
33.93
-
Oct 23, 2026
33.78
33.78
33.78
33.78
33.78
-
Oct 22, 2026
33.92
33.92
33.92
33.92
33.92
-
Oct 21, 2026
34.42
34.42
34.42
34.42
34.42
-
Oct 20, 2026
34.27
34.27
34.27
34.27
34.27
-
Oct 19, 2026
34.29
34.29
34.29
34.29
34.29
-
Oct 16, 2026
34.18
34.18
34.18
34.18
34.18
-
Oct 15, 2026
34.44
34.44
34.44
34.44
34.44
-
Oct 14, 2026
34.26
34.26
34.26
34.26
34.26
-
Oct 13, 2026
34.66
34.66
34.66
34.66
34.66
-
Oct 12, 2026
34.69
34.69
34.69
34.69
34.69
-
Oct 9, 2026
34.67
34.67
34.67
34.67
34.67
-
Oct 8, 2026
34.43
34.43
34.43
34.43
34.43
-
Oct 7, 2026
34.55
34.55
34.55
34.55
34.55
-
Oct 6, 2026
34.68
34.68
34.68
34.68
34.68
-
Oct 5, 2026
34.57
34.57
34.57
34.57
34.57
-
Oct 2, 2026
34.32
34.32
34.32
34.32
34.32
-
Oct 1, 2026
34.13
34.13
34.13
34.13
34.13
-
Sep 30, 2026
34.10
34.10
34.10
34.10
34.10
-
Sep 29, 2026
34.20
34.20
34.20
34.20
34.20
-
Sep 28, 2026
34.23
34.23
34.23
34.23
34.23
-
Sep 25, 2026
34.56
34.56
34.56
34.56
34.56
-
Sep 24, 2026
34.37
34.37
34.37
34.37
34.37
-
Sep 23, 2026
34.38
34.38
34.38
34.38
34.38
-
Sep 22, 2026
34.62
34.62
34.62
34.62
34.62
-
Sep 21, 2026
34.68
34.68
34.68
34.68
34.68
-
Sep 18, 2026
34.23
34.23
34.23
34.23
34.23
-
Sep 17, 2026
34.16
34.16
34.16
34.16
34.16
-
Sep 16, 2026
33.86
33.86
33.86
33.86
33.86
-
Sep 15, 2026
34.08
34.08
34.08
34.08
34.08
-
Sep 14, 2026
34.21
34.21
34.21
34.21
34.21
-
Sep 11, 2026
34.42
34.42
34.42
34.42
34.42
-
Sep 10, 2026
34.17
34.17
34.17
34.17
34.17
-
Sep 9, 2026
34.39
34.39
34.39
34.39
34.39
-
Sep 8, 2026
34.58
34.58
34.58
34.58
34.58
-
Sep 4, 2026
34.76
34.76
34.76
34.76
34.76
-
Sep 3, 2026
34.81
34.81
34.81
34.81
34.81
-
Sep 2, 2026
34.52
34.52
34.52
34.52
34.52
-
Sep 1, 2026
34.25
34.25
34.25
34.25
34.25
-
Aug 31, 2026
34.43
34.43
34.43
34.43
34.43
-
Aug 28, 2026
34.61
34.61
34.61
34.61
34.61
-
Aug 27, 2026
34.63
34.63
34.63
34.63
34.63
-
Aug 26, 2026
34.45
34.45
34.45
34.45
34.45
-
Aug 25, 2026
34.47
34.47
34.47
34.47
34.47
-
Aug 24, 2026
34.38
34.38
34.38
34.38
34.38
-
Aug 21, 2026
34.48
34.48
34.48
34.48
34.48
-
Aug 20, 2026
34.40
34.40
34.40
34.40
34.40
-
Aug 19, 2026
34.68
34.68
34.68
34.68
34.68
-
Aug 18, 2026
34.69
34.69
34.69
34.69
34.69
-
Aug 17, 2026
34.97
34.97
34.97
34.97
34.97
-
Aug 14, 2026
1.086
Distribution
Fund distributions shown include income and capital gains
Aug 14, 2026
35.16
35.16
35.16
35.16
35.16
-
Aug 13, 2026
36.26
36.26
36.26
36.26
35.17
-
Aug 12, 2026
36.08
36.08
36.08
36.08
35.00
-
Aug 11, 2026
36.02
36.02
36.02
36.02
34.94
-
Aug 10, 2026
36.08
36.08
36.08
36.08
35.00
-
Aug 7, 2026
36.10
36.10
36.10
36.10
35.02
-
Aug 6, 2026
35.99
35.99
35.99
35.99
34.91
-
Aug 5, 2026
36.13
36.13
36.13
36.13
35.05
-
Aug 4, 2026
36.15
36.15
36.15
36.15
35.07
-
Aug 3, 2026
35.72
35.72
35.72
35.72
34.65
-
Jul 31, 2026
35.00
35.00
35.00
35.00
33.95
-
Jul 30, 2026
34.62
34.62
34.62
34.62
33.58
-
Jul 29, 2026
33.90
33.90
33.90
33.90
32.88
-
Jul 28, 2026
34.42
34.42
34.42
34.42
33.39
-
Jul 27, 2026
34.30
34.30
34.30
34.30
33.27
-
Jul 24, 2026
34.34
34.34
34.34
34.34
33.31
-
Jul 23, 2026
34.34
34.34
34.34
34.34
33.31
-
Jul 22, 2026
34.64
34.64
34.64
34.64
33.60
-
Jul 21, 2026
34.74
34.74
34.74
34.74
33.70
-
Jul 20, 2026
34.54
34.54
34.54
34.54
33.51
-
Jul 17, 2026
34.61
34.61
34.61
34.61
33.57
-
Jul 16, 2026
34.90
34.90
34.90
34.90
33.85
-
Jul 15, 2026
35.12
35.12
35.12
35.12
34.07
-
Jul 14, 2026
34.80
34.80
34.80
34.80
33.76
-
Jul 13, 2026
34.65
34.65
34.65
34.65
33.61
-
Jul 10, 2026
34.94
34.94
34.94
34.94
33.89
-
Jul 9, 2026
34.72
34.72
34.72
34.72
33.68
-
Jul 8, 2026
34.55
34.55
34.55
34.55
33.52
-
Jul 7, 2026
34.68
34.68
34.68
34.68
33.64
-
Jul 6, 2026
34.80
34.80
34.80
34.80
33.76
-
Jul 2, 2026
34.55
34.55
34.55
34.55
33.52
-
Jul 1, 2026
34.43
34.43
34.43
34.43
33.40
-
Jun 30, 2026
34.38
34.38
34.38
34.38
33.35
-
Jun 29, 2026
34.09
34.09
34.09
34.09
33.07
-
Jun 26, 2026
33.73
33.73
33.73
33.73
32.72
-
Jun 25, 2026
33.78
33.78
33.78
33.78
32.77
-
Jun 24, 2026
33.77
33.77
33.77
33.77
32.76
-
Jun 23, 2026
33.74
33.74
33.74
33.74
32.73
-
Jun 22, 2026
34.18
34.18
34.18
34.18
33.16
-
Jun 18, 2026
34.44
34.44
34.44
34.44
33.41
-
Jun 17, 2026
34.10
34.10
34.10
34.10
33.08
-
Jun 16, 2026
34.46
34.46
34.46
34.46
33.43
-
Jun 15, 2026
34.54
34.54
34.54
34.54
33.51
-
Jun 12, 2026
33.98
33.98
33.98
33.98
32.96
-
Jun 11, 2026
33.89
33.89
33.89
33.89
32.87
-
Jun 10, 2026
33.35
33.35
33.35
33.35
32.35
-
Jun 9, 2026
33.89
33.89
33.89
33.89
32.87
-
Jun 8, 2026
33.88
33.88
33.88
33.88
32.87
-
Jun 5, 2026
33.82
33.82
33.82
33.82
32.81
-
Jun 4, 2026
34.55
34.55
34.55
34.55
33.52
-
Jun 3, 2026
34.21
34.21
34.21
34.21
33.19
-
Jun 2, 2026
34.56
34.56
34.56
34.56
33.52
-
Jun 1, 2026
34.67
34.67
34.67
34.67
33.63
-
May 29, 2026
34.53
34.53
34.53
34.53
33.50
-
May 28, 2026
34.52
34.52
34.52
34.52
33.49
-
May 27, 2026
34.39
34.39
34.39
34.39
33.36
-
May 26, 2026
34.39
34.39
34.39
34.39
33.36
-
May 22, 2026
34.22
34.22
34.22
34.22
33.20
-
May 21, 2026
34.26
34.26
34.26
34.26
33.23
-
May 20, 2026
34.22
34.22
34.22
34.22
33.20
-
May 19, 2026
33.92
33.92
33.92
33.92
32.90
-
May 18, 2026
34.08
34.08
34.08
34.08
33.06
-
May 15, 2026
34.05
34.05
34.05
34.05
33.03
-
May 14, 2026
34.46
34.46
34.46
34.46
33.43
-
May 13, 2026
34.26
34.26
34.26
34.26
33.23
-
May 12, 2026
34.08
34.08
34.08
34.08
33.06
-
May 11, 2026
34.03
34.03
34.03
34.03
33.01
-
May 8, 2026
34.04
34.04
34.04
34.04
33.02
-
May 7, 2026
33.92
33.92
33.92
33.92
32.90
-
May 6, 2026
34.17
34.17
34.17
34.17
33.15
-
May 5, 2026
33.69
33.69
33.69
33.69
32.68
-
May 4, 2026
33.42
33.42
33.42
33.42
32.42
-
May 1, 2026
33.59
33.59
33.59
33.59
32.58
-
Apr 30, 2026
33.66
33.66
33.66
33.66
32.65
-
Apr 29, 2026
33.40
33.40
33.40
33.40
32.40
-
Apr 28, 2026
33.49
33.49
33.49
33.49
32.49
-
Apr 27, 2026
33.61
33.61
33.61
33.61
32.60
-
Apr 24, 2026
33.53
33.53
33.53
33.53
32.53
-
Apr 23, 2026
33.33
33.33
33.33
33.33
32.33
-
Apr 22, 2026
33.42
33.42
33.42
33.42
32.42
-
Apr 21, 2026
32.88
32.88
32.88
32.88
31.90
-
Apr 20, 2026
33.14
33.14
33.14
33.14
32.15
-
Apr 17, 2026
33.24
33.24
33.24
33.24
32.24
-
Apr 16, 2026
32.93
32.93
32.93
32.93
31.94
-
Apr 15, 2026
33.00
33.00
33.00
33.00
32.01
-
Apr 14, 2026
32.82
32.82
32.82
32.82
31.84
-
Apr 13, 2026
32.52
32.52
32.52
32.52
31.55
-
Apr 10, 2026
32.18
32.18
32.18
32.18
31.22
-
Apr 9, 2026
32.14
32.14
32.14
32.14
31.18
-
Apr 8, 2026
31.88
31.88
31.88
31.88
30.93
-
Apr 7, 2026
31.14
31.14
31.14
31.14
30.21
-
Apr 6, 2026
31.05
31.05
31.05
31.05
30.12
-
Apr 2, 2026
30.82
30.82
30.82
30.82
29.90
-
Apr 1, 2026
30.82
30.82
30.82
30.82
29.90
-
Mar 31, 2026
30.62
30.62
30.62
30.62
29.70
-
Mar 30, 2026
29.68
29.68
29.68
29.68
28.79
-
Mar 27, 2026
29.85
29.85
29.85
29.85
28.96
-
Mar 26, 2026
30.29
30.29
30.29
30.29
29.38
-
Mar 25, 2026
30.91
30.91
30.91
30.91
29.98
-
Mar 24, 2026
30.71
30.71
30.71
30.71
29.79
-
Mar 23, 2026
30.79
30.79
30.79
30.79
29.87
-
Mar 20, 2026
30.46
30.46
30.46
30.46
29.55
-
Mar 19, 2026
30.88
30.88
30.88
30.88
29.96
-
Mar 18, 2026
31.00
31.00
31.00
31.00
30.07
-
Mar 17, 2026
31.34
31.34
31.34
31.34
30.40
-
Mar 16, 2026
31.22
31.22
31.22
31.22
30.28
-
Mar 13, 2026
30.82
30.82
30.82
30.82
29.90
-
Mar 12, 2026
31.02
31.02
31.02
31.02
30.09
-
Mar 11, 2026
31.54
31.54
31.54
31.54
30.60
-
Mar 10, 2026
31.55
31.55
31.55
31.55
30.61
-
Mar 9, 2026
31.60
31.60
31.60
31.60
30.65
-
Mar 6, 2026
31.37
31.37
31.37
31.37
30.43
-
Mar 5, 2026
31.74
31.74
31.74
31.74
30.79
-
Mar 4, 2026
31.97
31.97
31.97
31.97
31.01
-
Mar 3, 2026
31.75
31.75
31.75
31.75
30.80
-
Mar 2, 2026
32.13
32.13
32.13
32.13
31.17
-
Feb 27, 2026
32.06
32.06
32.06
32.06
31.10
-
Feb 26, 2026
32.28
32.28
32.28
32.28
31.31
-
Feb 25, 2026
32.55
32.55
32.55
32.55
31.58
-
Feb 24, 2026
32.33
32.33
32.33
32.33
31.36
-
Feb 23, 2026
32.12
32.12
32.12
32.12
31.16
-
Feb 20, 2026
32.44
32.44
32.44
32.44
31.47
-
Feb 19, 2026
32.23
32.23
32.23
32.23
31.26
-
Feb 18, 2026
32.27
32.27
32.27
32.27
31.30
-
Feb 17, 2026
32.04
32.04
32.04
32.04
31.08
-
Feb 13, 2026
31.97
31.97
31.97
31.97
31.01
-
Feb 12, 2026
32.03
32.03
32.03
32.03
31.07
-
Feb 11, 2026
32.45
32.45
32.45
32.45
31.48
-
Feb 10, 2026
32.45
32.45
32.45
32.45
31.48
-
Feb 9, 2026
32.62
32.62
32.62
32.62
31.64
-
Feb 6, 2026
32.40
32.40
32.40
32.40
31.43
-
Feb 5, 2026
31.74
31.74
31.74
31.74
30.79
-
Feb 4, 2026
32.08
32.08
32.08
32.08
31.12
-
Feb 3, 2026
32.23
32.23
32.23
32.23
31.26
-
Feb 2, 2026
32.37
32.37
32.37
32.37
31.40
-
Jan 30, 2026
32.24
32.24
32.24
32.24
31.27
-
Jan 29, 2026
32.34
32.34
32.34
32.34
31.37
-
Jan 28, 2026
32.30
32.30
32.30
32.30
31.33
-
Jan 27, 2026
32.32
32.32
32.32
32.32
31.35
-
Jan 26, 2026
32.16
32.16
32.16
32.16
31.20
-
Jan 23, 2026
32.04
32.04
32.04
32.04
31.08
-
Jan 22, 2026
31.92
31.92
31.92
31.92
30.96
-
Jan 21, 2026
31.85
31.85
31.85
31.85
30.90
-
Jan 20, 2026
31.59
31.59
31.59
31.59
30.64
-
Jan 16, 2026
32.09
32.09
32.09
32.09
31.13
-
Jan 15, 2026
31.98
31.98
31.98
31.98
31.02
-
Jan 14, 2026
31.91
31.91
31.91
31.91
30.95
-
Jan 13, 2026
32.13
32.13
32.13
32.13
31.17
-
Jan 12, 2026
32.12
32.12
32.12
32.12
31.16
-
Jan 9, 2026
32.03
32.03
32.03
32.03
31.07
-
Jan 8, 2026
31.74
31.74
31.74
31.74
30.79
-
Jan 7, 2026
31.79
31.79
31.79
31.79
30.84
-
Jan 6, 2026
31.98
31.98
31.98
31.98
31.02
-
Jan 5, 2026
31.87
31.87
31.87
31.87
30.92
-
Jan 2, 2026
31.66
31.66
31.66
31.66
30.71
-
Dec 31, 2025
31.28
31.28
31.28
31.28
30.34
-
Dec 30, 2025
31.47
31.47
31.47
31.47
30.53
-
Dec 29, 2025
31.45
31.45
31.45
31.45
30.51
-
Dec 26, 2025
31.53
31.53
31.53
31.53
30.59
-
Dec 24, 2025
31.53
31.53
31.53
31.53
30.59
-
Dec 23, 2025
31.43
31.43
31.43
31.43
30.49
-
Dec 22, 2025
31.22
31.22
31.22
31.22
30.28
-
Dec 19, 2025
0.434
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
30.98
30.98
30.98
30.98
30.05
-
Dec 18, 2025
31.06
31.06
31.06
31.06
29.71
-
Dec 17, 2025
30.77
30.77
30.77
30.77
29.43
-
Dec 16, 2025
31.17
31.17
31.17
31.17
29.81
-
Dec 15, 2025
31.28
31.28
31.28
31.28
29.92
-
Dec 12, 2025
31.31
31.31
31.31
31.31
29.95
-
Dec 11, 2025
31.61
31.61
31.61
31.61
30.23
-
Dec 10, 2025
31.57
31.57
31.57
31.57
30.20
-
Dec 9, 2025
31.20
31.20
31.20
31.20
29.84
-
Dec 8, 2025
31.26
31.26
31.26
31.26
29.90
-
Dec 5, 2025
31.26
31.26
31.26
31.26
29.90
-
Dec 4, 2025
31.24
31.24
31.24
31.24
29.88
-
Dec 3, 2025
31.18
31.18
31.18
31.18
29.82
-
Dec 2, 2025
31.04
31.04
31.04
31.04
29.69
-
Dec 1, 2025
30.81
30.81
30.81
30.81
29.47
-
Nov 28, 2025
31.02
31.02
31.02
31.02
29.67
-
Nov 26, 2025
30.84
30.84
30.84
30.84
29.50
-
Nov 25, 2025
30.58
30.58
30.58
30.58
29.25
-
Nov 24, 2025
30.38
30.38
30.38
30.38
29.06
-
Nov 21, 2025
29.93
29.93
29.93
29.93
28.63
-
Nov 20, 2025
29.71
29.71
29.71
29.71
28.42
-
Nov 19, 2025
30.25
30.25
30.25
30.25
28.93
-
Nov 18, 2025
30.09
30.09
30.09
30.09
28.78
-
Nov 17, 2025
30.38
30.38
30.38
30.38
29.06
-
Nov 14, 2025
30.63
30.63
30.63
30.63
29.30
-
Nov 13, 2025
30.55
30.55
30.55
30.55
29.22
-
Nov 12, 2025
31.03
31.03
31.03
31.03
29.68
-
Nov 11, 2025
31.01
31.01
31.01
31.01
29.66
-
Nov 10, 2025
30.97
30.97
30.97
30.97
29.62
-
Nov 7, 2025
30.52
30.52
30.52
30.52
29.19
-
Nov 6, 2025
30.42
30.42
30.42
30.42
29.10
-
Nov 5, 2025
30.68
30.68
30.68
30.68
29.35
-
Nov 4, 2025
30.60
30.60
30.60
30.60
29.27
-
Nov 3, 2025
31.00
31.00
31.00
31.00
29.65
-
