Fidelity Advisor Small Cap Value Fund - Class A (FCVAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.22
+0.14 (0.73%)
May 13, 2025, 4:00 PM EDT
FCVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.78% |
| May 13, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.73% |
| May 12, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 3.81% |
| May 9, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.54% |
| May 8, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 1.26% |
| May 7, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.39% |
| May 6, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.38% |
| May 5, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.33% |
| May 2, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 2.63% |
| May 1, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.39% |
| Apr 30, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.45% |
| Apr 29, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.45% |
| Apr 28, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.62% |
| Apr 25, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.51% |
| Apr 24, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 2.25% |
| Apr 23, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 1.17% |
| Apr 22, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 2.63% |
| Apr 21, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -2.28% |
| Apr 17, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.77% |
| Apr 16, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.82% |
| Apr 15, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.12% |
| Apr 14, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 1.42% |
| Apr 11, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.08% |
| Apr 10, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -4.24% |
| Apr 9, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 8.18% |
| Apr 8, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -2.24% |
| Apr 7, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -1.73% |
| Apr 4, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -4.49% |
| Apr 3, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -6.78% |
| Apr 2, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 1.78% |
| Apr 1, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.22% |
| Mar 31, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.11% |
| Mar 28, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -1.65% |
| Mar 27, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.32% |
| Mar 26, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -0.58% |
| Mar 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.47% |
| Mar 24, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 2.63% |
| Mar 21, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.80% |
| Mar 20, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.79% |
| Mar 19, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.29% |
| Mar 18, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.21% |
| Mar 17, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.19% |
| Mar 14, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 2.21% |
| Mar 13, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -1.47% |
| Mar 12, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| Mar 11, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.05% |
| Mar 10, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -2.19% |
| Mar 7, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.43% |
| Mar 6, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -1.32% |
| Mar 5, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 1.07% |