Fidelity Advisor Convertible Secs A (FACVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.04
+0.19 (0.52%)
Aug 13, 2025, 4:00 PM EDT
FACVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 30, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | 0.30% |
| Jul 29, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -0.43% |
| Jul 28, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | -0.24% |
| 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% |