U.S. markets open in 9 hours 4 minutes

Fidelity Advisor Mega Cap Stock C (FGRCX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
22.32+0.26 (+1.18%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024------
02 may 202422.0622.0622.0622.0622.06-
01 may 202421.8621.8621.8621.8621.86-
30 abr 202421.9321.9321.9321.9321.93-
29 abr 202422.2722.2722.2722.2722.27-
26 abr 202422.2522.2522.2522.2522.25-
25 abr 202422.0322.0322.0322.0322.03-
24 abr 202422.1622.1622.1622.1622.16-
23 abr 202422.2022.2022.2022.2022.20-
22 abr 202421.8821.8821.8821.8821.88-
19 abr 202421.6921.6921.6921.6921.69-
18 abr 202421.8121.8121.8121.8121.81-
17 abr 202421.8221.8221.8221.8221.82-
16 abr 202421.8821.8821.8821.8821.88-
15 abr 202421.9021.9021.9021.9021.90-
12 abr 202422.0922.0922.0922.0922.09-
11 abr 202422.4222.4222.4222.4222.42-
10 abr 202422.3222.3222.3222.3222.32-
09 abr 202422.4322.4322.4322.4322.43-
08 abr 202422.4222.4222.4222.4222.42-
05 abr 202422.4122.4122.4122.4122.41-
04 abr 202422.1422.1422.1422.1422.14-
03 abr 202422.3522.3522.3522.3522.35-
02 abr 202422.2722.2722.2722.2722.27-
01 abr 202422.3822.3822.3822.3822.38-
28 mar 202422.3822.3822.3822.3822.38-
27 mar 202422.3822.3822.3822.3822.38-
26 mar 202422.1822.1822.1822.1822.18-
25 mar 202422.2622.2622.2622.2622.26-
22 mar 202422.3122.3122.3122.3122.31-
21 mar 202422.3522.3522.3522.3522.35-
20 mar 202422.2422.2422.2422.2422.24-
19 mar 202422.0522.0522.0522.0522.05-
18 mar 202421.9421.9421.9421.9421.94-
15 mar 202421.8021.8021.8021.8021.80-
14 mar 202421.9221.9221.9221.9221.92-
13 mar 202421.9321.9321.9321.9321.93-
12 mar 202421.9021.9021.9021.9021.90-
11 mar 202421.6921.6921.6921.6921.69-
08 mar 202421.7321.7321.7321.7321.73-
07 mar 202421.8221.8221.8221.8221.82-
06 mar 202421.5621.5621.5621.5621.56-
05 mar 202421.4321.4321.4321.4321.43-
04 mar 202421.5621.5621.5621.5621.56-
01 mar 202421.5521.5521.5521.5521.55-
29 feb 202421.4321.4321.4321.4321.43-
28 feb 202421.3021.3021.3021.3021.30-
27 feb 202421.3221.3221.3221.3221.32-
26 feb 202421.2921.2921.2921.2921.29-
23 feb 202421.3621.3621.3621.3621.36-
22 feb 202421.3821.3821.3821.3821.38-
21 feb 202421.0321.0321.0321.0321.03-
20 feb 202420.9620.9620.9620.9620.96-
16 feb 202421.0721.0721.0721.0721.07-
15 feb 202421.1321.1321.1321.1321.13-
14 feb 202420.9420.9420.9420.9420.94-
13 feb 202420.7820.7820.7820.7820.78-
12 feb 202421.0421.0421.0421.0421.04-
09 feb 202420.9920.9920.9920.9920.99-
08 feb 202420.9420.9420.9420.9420.94-
07 feb 202420.9020.9020.9020.9020.90-
06 feb 202420.7520.7520.7520.7520.75-
05 feb 202420.6820.6820.6820.6820.68-
02 feb 202420.7420.7420.7420.7420.74-
01 feb 202420.5420.5420.5420.5420.54-
31 ene 202420.4020.4020.4020.4020.40-
30 ene 202420.7120.7120.7120.7120.71-
29 ene 202420.6620.6620.6620.6620.66-
26 ene 202420.5420.5420.5420.5420.54-
25 ene 202420.5020.5020.5020.5020.50-
24 ene 202420.4020.4020.4020.4020.40-
23 ene 202420.3020.3020.3020.3020.30-
22 ene 202420.2620.2620.2620.2620.26-
19 ene 202420.2420.2420.2420.2420.24-
18 ene 202420.0020.0020.0020.0020.00-
17 ene 202419.8419.8419.8419.8419.84-
16 ene 202419.9319.9319.9319.9319.93-
12 ene 202420.1120.1120.1120.1120.11-
11 ene 202420.1320.1320.1320.1320.13-
10 ene 202420.1420.1420.1420.1420.14-
09 ene 202420.0520.0520.0520.0520.05-
08 ene 202420.1020.1020.1020.1020.10-
05 ene 202419.9619.9619.9619.9619.96-
04 ene 202419.8819.8819.8819.8819.88-
03 ene 202419.9119.9119.9119.9119.91-
02 ene 202420.0220.0220.0220.0220.02-
29 dic 202320.1120.1120.1120.1120.11-
28 dic 202320.1420.1420.1420.1420.14-
27 dic 202320.1520.1520.1520.1520.15-
26 dic 202320.1420.1420.1420.1420.14-
22 dic 202320.0620.0620.0620.0620.06-
21 dic 202320.0420.0420.0420.0420.04-
20 dic 202319.8619.8619.8619.8619.86-
19 dic 202320.1320.1320.1320.1320.13-
18 dic 202319.9819.9819.9819.9819.98-
15 dic 202319.9219.9219.9219.9219.92-
15 dic 20230.03 Dividendo
15 dic 20230.21 Ganancias de capital
14 dic 202320.1620.1620.1620.1619.92-
13 dic 202319.9819.9819.9819.9819.74-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...