Fidelity Advisor Convertible Securities Fund - Class A (FACVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.95
+0.10 (0.27%)
Jul 23, 2025, 4:00 PM EDT
FACVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 25, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.03% |
| Jul 24, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | -0.22% |
| Jul 23, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.27% |
| Jul 22, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 0.24% |
| Jul 21, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | -0.30% |
| Jul 18, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | -0.14% |
| Jul 17, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 0.85% |
| Jul 16, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 0.49% |
| Jul 15, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -0.27% |
| Jul 14, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 0.66% |
| Jul 11, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | -0.87% |
| Jul 10, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 0.38% |
| Jul 9, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 0.66% |
| Jul 8, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | 0.06% |
| Jul 7, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -0.41% |
| Jul 3, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 0.66% |
| Jul 2, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 1.01% |
| Jul 1, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | -0.64% |
| Jun 30, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.53% |
| Jun 27, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.25% |
| Jun 26, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 0.88% |
| Jun 25, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.23% |
| Jun 24, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 1.05% |
| Jun 23, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 0.31% |
| Jun 20, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.03% |
| Jun 18, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.32% |
| Jun 17, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -0.51% |
| Jun 16, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 0.86% |
| Jun 13, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -0.74% |
| Jun 12, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -0.28% |
| Jun 11, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -0.09% |
| Jun 10, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.09% |
| Jun 9, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 0.43% |
| Jun 6, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 0.75% |
| Jun 5, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | -0.14% |
| Jun 4, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.23% |
| Jun 3, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.70% |
| Jun 2, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.35% |
| May 30, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.03% |
| May 29, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| May 28, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -0.66% |
| May 27, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.11% |
| May 23, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -0.09% |
| May 22, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.03% |
| May 21, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -1.50% |
| May 20, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -0.03% |
| May 19, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | -0.06% |
| May 16, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 0.58% |
| May 15, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 0.06% |
| May 14, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 0.03% |