Fidelity Advisor Convertible Secs A (FACVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.36
+0.40 (1.00%)
Oct 31, 2025, 4:00 PM EDT
FACVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | -1.36% |
| Oct 29, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | 0.35% |
| Oct 28, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | -0.42% |
| Oct 27, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | 0.70% |
| Oct 24, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 1.28% |
| Oct 23, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.97% |
| Oct 22, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | -1.58% |
| Oct 21, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.47% |
| Oct 20, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | 0.98% |
| Oct 17, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.38% |
| Oct 16, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | -1.26% |
| Oct 15, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | 0.70% |
| Oct 14, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 0.32% |
| Oct 13, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 2.30% |
| Oct 10, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | -2.03% |
| Oct 9, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | -0.17% |
| Oct 8, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 0.81% |
| Oct 7, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -0.80% |
| Oct 6, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 0.73% |
| Oct 3, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | -0.60% |
| Oct 2, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 0.65% |
| Oct 1, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 0.99% |
| Sep 30, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 0.15% |
| Sep 29, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | 0.95% |
| Sep 26, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 0.34% |
| Sep 25, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | -0.67% |
| Sep 24, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | -0.69% |
| Sep 23, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -0.53% |
| Sep 22, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 0.33% |
| Sep 19, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 0.36% |
| Sep 18, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 1.19% |
| Sep 17, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 0.15% |
| Sep 16, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -0.08% |
| Sep 15, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.65% |
| Sep 12, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.08% |
| Sep 11, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 1.08% |
| Sep 10, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | 0.21% |
| Sep 9, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | 0.40% |
| Sep 8, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | 0.40% |
| Sep 5, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | 0.72% |
| Sep 4, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | 0.40% |
| Sep 3, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | -0.27% |
| Sep 2, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | -0.13% |
| Aug 29, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | -0.43% |
| Aug 28, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | 0.61% |
| Aug 27, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.16% |
| Aug 26, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 0.67% |
| Aug 25, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | -0.38% |
| Aug 22, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 1.75% |
| Aug 21, 2025 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | 0.03% |