Fidelity Advisor Convertible Securities Fund - Class A (FACVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.15
+0.33 (0.98%)
Feb 28, 2025, 4:00 PM EST
FACVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -0.85% |
| Mar 12, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 0.46% |
| Mar 11, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 0.52% |
| Mar 10, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -2.23% |
| Mar 7, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
| Mar 6, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | -1.80% |
| Mar 5, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 0.89% |
| Mar 4, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -0.39% |
| Mar 3, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -1.38% |
| Feb 28, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 0.98% |
| Feb 27, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | -1.05% |
| Feb 26, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 0.47% |
| Feb 25, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -1.05% |
| Feb 24, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -1.63% |
| Feb 21, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.65% |
| Feb 20, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -0.68% |
| Feb 19, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -0.73% |
| Feb 18, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.51% |
| Feb 14, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.23% |
| Feb 13, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0.51% |
| Feb 12, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 0.26% |
| Feb 11, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.79% |
| Feb 10, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 0.54% |
| Feb 7, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | -0.28% |
| Feb 6, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | -0.08% |
| Feb 5, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 0.34% |
| Feb 4, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.37% |
| Feb 3, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -0.31% |
| Jan 31, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | -0.42% |
| Jan 30, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 0.74% |
| Jan 29, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -0.09% |
| Jan 28, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.29% |
| Jan 27, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -1.49% |
| Jan 24, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -0.06% |
| Jan 23, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.37% |
| Jan 22, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -0.23% |
| Jan 21, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 0.94% |
| Jan 17, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 0.77% |
| Jan 16, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0.34% |
| Jan 15, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 1.46% |
| Jan 14, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 0.59% |
| Jan 13, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | -0.32% |
| Jan 10, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -0.75% |
| Jan 8, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.32% |
| Jan 7, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | -1.06% |
| Jan 6, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0.58% |
| Jan 3, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 1.64% |
| Jan 2, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.23% |
| Dec 31, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -0.18% |
| Dec 30, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.87% |