Fidelity Advisor Convertible Securities Fund - Class C (FCCVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.29
+0.25 (0.73%)
May 13, 2025, 4:00 PM EDT
FCCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.03% |
| May 13, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 0.73% |
| May 12, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | 1.34% |
| May 9, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 0.09% |
| May 8, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | 0.90% |
| May 7, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 0.15% |
| May 6, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | -0.21% |
| May 5, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | -0.27% |
| May 2, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | 1.12% |
| May 1, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.30% |
| Apr 30, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -0.18% |
| Apr 29, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 0.46% |
| Apr 28, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 0.34% |
| Apr 25, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 0.62% |
| Apr 24, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 1.25% |
| Apr 23, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 1.29% |
| Apr 22, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 1.47% |
| Apr 21, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -1.36% |
| Apr 17, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.44% |
| Apr 16, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.47% |
| Apr 15, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.06% |
| Apr 14, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.70% |
| Apr 11, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.87% |
| Apr 10, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -2.04% |
| Apr 9, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 5.16% |
| Apr 8, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -1.31% |
| Apr 7, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.10% |
| Apr 4, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -3.55% |
| Apr 3, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -3.52% |
| Apr 2, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 0.76% |
| Apr 1, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 0.49% |
| Mar 31, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -0.37% |
| Mar 28, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -1.48% |
| Mar 27, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | -0.54% |
| Mar 26, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -0.89% |
| Mar 25, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -0.09% |
| Mar 24, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 1.38% |
| Mar 21, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 0.09% |
| Mar 20, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | -0.18% |
| Mar 19, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 1.25% |
| Mar 18, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | -0.70% |
| Mar 17, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 0.70% |
| Mar 14, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 1.77% |
| Mar 13, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | -0.86% |
| Mar 12, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 0.46% |
| Mar 11, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.53% |
| Mar 10, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | -2.21% |
| Mar 7, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -0.03% |
| Mar 6, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | -1.82% |
| Mar 5, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | 0.90% |