Fidelity Advisor Small Cap Value A (FCVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.54
-1.66 (-7.83%)
Sep 12, 2025, 4:00 PM EDT
FCVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.44% |
| Sep 10, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.05% |
| Sep 9, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -1.28% |
| Sep 8, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.28% |
| Sep 5, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.62% |
| Sep 4, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 2.13% |
| Sep 3, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.05% |
| Sep 2, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.53% |
| Aug 29, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.19% |
| Aug 28, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.38% |
| Aug 27, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.67% |
| Aug 26, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.24% |
| Aug 25, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.72% |
| Aug 22, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 3.78% |
| Aug 21, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| Aug 20, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.54% |
| Aug 19, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.05% |
| Aug 18, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.30% |
| Aug 15, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.59% |
| Aug 14, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -1.22% |
| Aug 13, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 1.89% |
| Aug 12, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 3.02% |
| Aug 11, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.31% |
| Aug 8, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.67% |
| Aug 7, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.10% |
| Aug 6, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% |
| Aug 5, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.26% |
| Aug 4, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 1.98% |
| Aug 1, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -1.69% |
| Jul 31, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.27% |
| Jul 30, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.20% |
| Jul 29, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.40% |
| Jul 28, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.30% |
| Jul 25, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.70% |
| Jul 24, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -1.24% |
| Jul 23, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.95% |
| Jul 22, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.98% |
| Jul 21, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.46% |
| Jul 18, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.55% |
| Jul 17, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 1.22% |
| Jul 16, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.56% |
| Jul 15, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -2.25% |
| Jul 14, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.40% |
| Jul 11, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -1.14% |
| Jul 10, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.70% |
| Jul 9, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.76% |
| Jul 8, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.66% |
| Jul 7, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -1.60% |
| Jul 3, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.60% |
| Jul 2, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 1.07% |