Fidelity Advisor Convertible Secs A (FACVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.03
+0.32 (0.81%)
Oct 8, 2025, 4:00 PM EDT
FACVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 20, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | -0.03% |
| Aug 19, 2025 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | -1.13% |
| Aug 18, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 0.35% |
| Aug 15, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -0.08% |
| Aug 14, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | -0.35% |
| Aug 13, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 0.52% |
| Aug 12, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 1.04% |
| Aug 11, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| Aug 8, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -0.25% |
| Aug 7, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.41% |
| Aug 6, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | -0.38% |
| Aug 5, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.25% |
| Aug 4, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 1.13% |
| Aug 1, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | -1.41% |
| Jul 31, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 0.03% |