Fidelity Advisor Value Fund - Class A (FAVFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.48
+0.39 (1.14%)
Dec 20, 2024, 4:00 PM EST
FAVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -0.91% |
| Dec 19, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -0.61% |
| Dec 18, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -3.24% |
| Dec 17, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -0.81% |
| Dec 16, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -0.50% |
| Dec 13, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -11.20% |
| Dec 12, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -0.74% |
| Dec 11, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 0.22% |
| Dec 10, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | -0.97% |
| Dec 9, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | -0.10% |
| Dec 6, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -0.58% |
| Dec 5, 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | -0.53% |
| Dec 4, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | -0.12% |
| Dec 3, 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | -0.38% |
| Dec 2, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | -0.29% |
| Nov 29, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | 0.41% |
| Nov 27, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| Nov 26, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | -0.64% |
| Nov 25, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 1.33% |
| Nov 22, 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 1.12% |
| Nov 21, 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 1.69% |
| Nov 20, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.27% |
| Nov 19, 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | -0.02% |
| Nov 18, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.42% |
| Nov 15, 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | -0.47% |
| Nov 14, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | -0.52% |
| Nov 13, 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | -0.35% |
| Nov 12, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | -1.27% |
| Nov 11, 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 0.98% |
| Nov 8, 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 0.22% |
| Nov 7, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.07% |
| Nov 6, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | 3.63% |
| Nov 5, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 1.16% |
| Nov 4, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 0.26% |
| Nov 1, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.08% |
| Oct 31, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -0.85% |
| Oct 30, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | 0.28% |
| Oct 29, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | -0.64% |
| Oct 28, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 1.01% |
| Oct 25, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | -0.67% |
| Oct 24, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | 0.15% |
| Oct 23, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | -0.54% |
| Oct 22, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | -0.46% |
| Oct 21, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -1.43% |
| Oct 18, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 0.08% |
| Oct 17, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -0.15% |
| Oct 16, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 1.14% |
| Oct 15, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -0.58% |
| Oct 14, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 0.48% |
| Oct 11, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 1.33% |
| Oct 10, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | -0.54% |
| Oct 9, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | 0.41% |
| Oct 8, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | -0.43% |
| Oct 7, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | -0.68% |
| Oct 4, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 1.13% |
| Oct 3, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | -0.26% |
| Oct 2, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | -0.31% |
| Oct 1, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | -0.61% |
| Sep 30, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | -0.13% |
| Sep 27, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | 0.74% |
| Sep 26, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 0.87% |
| Sep 25, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -1.12% |
| Sep 24, 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | 0.25% |
| Sep 23, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 0.31% |
| Sep 20, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | -0.79% |
| Sep 19, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | 1.60% |
| Sep 18, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | -0.03% |
| Sep 17, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | 0.86% |
| Sep 16, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.84% |
| Sep 13, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | 1.95% |
| Sep 12, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 0.92% |
| Sep 11, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.49% |
| Sep 10, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | -0.73% |
| Sep 9, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 0.24% |
| Sep 6, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -1.64% |
| Sep 5, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | -0.45% |
| Sep 4, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | -0.39% |
| Sep 3, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -2.29% |
| Aug 30, 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 0.62% |
| Aug 29, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 0.47% |
| Aug 28, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | -0.47% |
| Aug 27, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | -0.28% |
| Aug 26, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.10% |
| Aug 23, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 2.49% |
| Aug 22, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | -0.37% |
| Aug 21, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | 0.80% |
| Aug 20, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | -0.82% |
| Aug 19, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 0.82% |
| Aug 16, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | 0.13% |
| Aug 15, 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | 2.03% |
| Aug 14, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 0.11% |
| Aug 13, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 1.63% |
| Aug 12, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | -0.71% |
| Aug 9, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 0.08% |
| Aug 8, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 2.10% |
| Aug 7, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | -0.83% |
| Aug 6, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 0.67% |
| Aug 5, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | -2.75% |
| Aug 2, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -3.01% |
| Aug 1, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | -2.09% |