Fidelity Advisor Convertible Securities Fund - Class A (FACVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.67
+0.30 (0.82%)
Dec 24, 2024, 4:00 PM EST
FACVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -5.04% |
| Dec 24, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 0.82% |
| Dec 23, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 1.20% |
| Dec 20, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | -0.39% |
| Dec 19, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | -0.47% |
| Dec 18, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -2.71% |
| Dec 17, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | -0.67% |
| Dec 16, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 0.48% |
| Dec 13, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| Dec 12, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | -0.43% |
| Dec 11, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 0.86% |
| Dec 10, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | -0.64% |
| Dec 9, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | -1.11% |
| Dec 6, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | 0.56% |
| Dec 5, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | -0.58% |
| Dec 4, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | 0.72% |
| Dec 3, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | -0.13% |
| Dec 2, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | -0.42% |
| Nov 29, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | 0.27% |
| Nov 27, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 0.48% |
| Nov 26, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -0.40% |
| Nov 25, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.56% |
| Nov 22, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 0.94% |
| Nov 21, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 0.24% |
| Nov 20, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.63% |
| Nov 19, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 1.02% |
| Nov 18, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.72% |
| Nov 15, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | -0.28% |
| Nov 14, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | -0.69% |
| Nov 13, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | -0.25% |
| Nov 12, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | -0.49% |
| Nov 11, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 1.30% |
| Nov 8, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 0.69% |
| Nov 7, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 0.67% |
| Nov 6, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.59% |
| Nov 5, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 0.97% |
| Nov 4, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.03% |
| Nov 1, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 0.09% |
| Oct 31, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -0.91% |
| Oct 30, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -0.31% |
| Oct 29, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| Oct 28, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 0.63% |
| Oct 25, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | -0.09% |
| Oct 24, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.43% |
| Oct 23, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.71% |
| Oct 22, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.06% |
| Oct 21, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | -0.37% |
| Oct 18, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 0.45% |
| Oct 17, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -0.14% |
| Oct 16, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 0.48% |
| Oct 15, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | -0.17% |
| Oct 14, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 0.17% |
| Oct 11, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 1.10% |
| Oct 10, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.03% |
| Oct 9, 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.29% |
| Oct 8, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 0.20% |
| Oct 7, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | -0.29% |
| Oct 4, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 0.20% |
| Oct 3, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.38 | -0.06% |
| Oct 2, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.40 | 0.17% |
| Oct 1, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.34 | -0.58% |
| Sep 30, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.54 | -0.12% |
| Sep 27, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.58 | 0.46% |
| Sep 26, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.42 | 0.70% |
| Sep 25, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.18 | -0.41% |
| Sep 24, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.32 | 0.23% |
| Sep 23, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.24 | 0.17% |
| Sep 20, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.18 | -0.15% |
| Sep 19, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.23 | 1.00% |
| Sep 18, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 33.89 | -0.09% |
| Sep 17, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 33.92 | 0.15% |
| Sep 16, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.87 | 0.41% |
| Sep 13, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.73 | 0.92% |
| Sep 12, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.43 | 0.42% |
| Sep 11, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.29 | 0.75% |
| Sep 10, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.04 | 0.09% |
| Sep 9, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.01 | 0.52% |
| Sep 6, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.84 | -0.87% |
| Sep 5, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.13 | -0.09% |
| Sep 4, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.16 | -0.06% |
| Sep 3, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.18 | -1.48% |
| Aug 30, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.67 | 0.42% |
| Aug 29, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.54 | 0.39% |
| Aug 28, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.41 | -0.47% |
| Aug 27, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.57 | -0.06% |
| Aug 26, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.59 | -0.18% |
| Aug 23, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.64 | 1.26% |
| Aug 22, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.23 | -0.48% |
| Aug 21, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.39 | 0.57% |
| Aug 20, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.20 | -0.27% |
| Aug 19, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.29 | 0.60% |
| Aug 16, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.09 | 0.06% |
| Aug 15, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.07 | 1.03% |
| Aug 14, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.73 | - |
| Aug 13, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.73 | 0.74% |
| Aug 12, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.49 | -0.18% |
| Aug 9, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.55 | 0.09% |
| Aug 8, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.52 | 1.49% |
| Aug 7, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.04 | -0.53% |
| Aug 6, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.21 | 0.72% |