Fidelity Advisor Small Cap Value A (FCVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.61
+0.13 (0.67%)
Oct 8, 2025, 4:00 PM EDT
FCVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -1.12% |
| Oct 8, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.67% |
| Oct 7, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -1.12% |
| Oct 6, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.46% |
| Oct 3, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.67% |
| Oct 2, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.05% |
| Oct 1, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| Sep 30, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.26% |
| Sep 29, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.15% |
| Sep 26, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.99% |
| Sep 25, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.77% |
| Sep 24, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.36% |
| Sep 23, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.26% |
| Sep 22, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.46% |
| Sep 19, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -1.31% |
| Sep 18, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.49% |
| Sep 17, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.21% |
| Sep 16, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.21% |
| Sep 15, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.15% |
| Sep 12, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -7.83% |
| 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% |