Fidelity Advisor Convertible Securities Fund Class C (FCCVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.18
+0.40 (1.12%)
Dec 20, 2024, 4:00 PM EST
FCCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -4.87% |
| Dec 24, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 0.80% |
| Dec 23, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 1.21% |
| Dec 20, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -0.39% |
| Dec 19, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | -0.47% |
| Dec 18, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -2.71% |
| Dec 17, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -0.67% |
| Dec 16, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.49% |
| Dec 13, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | -0.03% |
| Dec 12, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | -0.43% |
| Dec 11, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 0.87% |
| Dec 10, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | -0.65% |
| Dec 9, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | -1.12% |
| Dec 6, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | 0.56% |
| Dec 5, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | -0.59% |
| Dec 4, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 0.72% |
| Dec 3, 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | -0.13% |
| Dec 2, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | -0.43% |
| Nov 29, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 0.27% |
| Nov 27, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 0.48% |
| Nov 26, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.40% |
| Nov 25, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 0.54% |
| Nov 22, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0.95% |
| Nov 21, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.22% |
| Nov 20, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 0.63% |
| Nov 19, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 1.02% |
| Nov 18, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 0.73% |
| Nov 15, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -0.28% |
| Nov 14, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | -0.69% |
| Nov 13, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -0.28% |
| Nov 12, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -0.49% |
| Nov 11, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 1.30% |
| Nov 8, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 0.67% |
| Nov 7, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 0.70% |
| Nov 6, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 1.57% |
| Nov 5, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0.98% |
| Nov 4, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| Nov 1, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.12% |
| Oct 31, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.92% |
| Oct 30, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -0.34% |
| Oct 29, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| Oct 28, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 0.63% |
| Oct 25, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -0.09% |
| Oct 24, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.43% |
| Oct 23, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.72% |
| Oct 22, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.06% |
| Oct 21, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | -0.37% |
| Oct 18, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.46% |
| Oct 17, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | -0.14% |
| Oct 16, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.46% |
| Oct 15, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -0.17% |
| Oct 14, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 0.20% |
| Oct 11, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 1.07% |
| Oct 10, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.03% |
| Oct 9, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.29% |
| Oct 8, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0.18% |
| Oct 7, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -0.29% |
| Oct 4, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.38% |
| Oct 3, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.15 | -0.09% |
| Oct 2, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.18 | 0.20% |
| Oct 1, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.11 | -0.61% |
| Sep 30, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.32 | -0.09% |
| Sep 27, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.35 | 0.44% |
| Sep 26, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.20 | 0.70% |
| Sep 25, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 33.96 | -0.38% |
| Sep 24, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.09 | 0.21% |
| Sep 23, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.02 | 0.18% |
| Sep 20, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 33.96 | -0.15% |
| Sep 19, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.01 | 0.98% |
| Sep 18, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.68 | -0.09% |
| Sep 17, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.71 | 0.18% |
| Sep 16, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.65 | 0.39% |
| Sep 13, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.52 | 0.93% |
| Sep 12, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.21 | 0.42% |
| Sep 11, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.07 | 0.73% |
| Sep 10, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.83 | 0.09% |
| Sep 9, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.80 | 0.52% |
| Sep 6, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.63 | -0.91% |
| Sep 5, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.93 | -0.06% |
| Sep 4, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.95 | -0.06% |
| Sep 3, 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 32.97 | -1.49% |
| Aug 30, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.47 | 0.42% |
| Aug 29, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.33 | 0.39% |
| Aug 28, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.20 | -0.48% |
| Aug 27, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.36 | -0.06% |
| Aug 26, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.38 | -0.18% |
| Aug 23, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.44 | 1.24% |
| Aug 22, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.03 | -0.45% |
| Aug 21, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.18 | 0.54% |
| Aug 20, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.00 | -0.27% |
| Aug 19, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.09 | 0.61% |
| Aug 16, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.89 | 0.06% |
| Aug 15, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.87 | 1.01% |
| Aug 14, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.54 | - |
| Aug 13, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.54 | 0.71% |
| Aug 12, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.32 | -0.18% |
| Aug 9, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.38 | 0.09% |
| Aug 8, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.35 | 1.50% |
| Aug 7, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.87 | -0.53% |
| Aug 6, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.04 | 0.72% |