Fidelity Advisor Small Cap Value Fund - Class A (FCVAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.11
+0.13 (0.77%)
Apr 17, 2025, 4:00 PM EDT
FCVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 4, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -1.32% |
| Mar 3, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -2.42% |
| Feb 28, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.83% |
| Feb 27, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -1.08% |
| Feb 26, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.20% |
| Feb 25, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.15% |
| Feb 24, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.16% |
| Feb 21, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.80% |
| Feb 20, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.79% |
| Feb 19, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.30% |
| Feb 18, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.45% |
| Feb 14, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.05% |
| Feb 13, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.95% |
| Feb 12, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -1.04% |
| Feb 11, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.20% |