Fidelity Securities Fund - Fidelity Small Cap Value Fund (FCVAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.95
+0.16 (0.81%)
Dec 24, 2024, 4:00 PM EST
FCVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.60% |
| Dec 24, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.81% |
| Dec 23, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 2.06% |
| Dec 20, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -1.12% |
| Dec 19, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.41% |
| Dec 18, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -3.95% |
| Dec 17, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.63% |
| Dec 16, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.10% |
| Dec 13, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.43% |
| Dec 12, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.62% |
| Dec 11, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 1.01% |
| Dec 10, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.29% |
| Dec 9, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.66% |
| Dec 6, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.24% |
| Dec 5, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.94% |
| Dec 4, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.14% |
| Dec 3, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.56% |
| Dec 2, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.09% |
| Nov 29, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.09% |
| Nov 27, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.09% |
| Nov 26, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.47% |
| Nov 25, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 1.37% |
| Nov 22, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.48% |
| Nov 21, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 1.61% |
| Nov 20, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.05% |
| Nov 19, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.05% |
| Nov 18, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.64% |
| Nov 15, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.97% |
| Nov 14, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -1.43% |
| Nov 13, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -1.13% |
| Nov 12, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -1.35% |
| Nov 11, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 1.23% |
| Nov 8, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.09% |
| Nov 7, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.52% |
| Nov 6, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 6.24% |
| Nov 5, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 1.88% |
| Nov 4, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.10% |
| Nov 1, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.36% |
| Oct 31, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.61% |
| Oct 30, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| Oct 29, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.50% |
| Oct 28, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 1.16% |
| Oct 25, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.50% |
| Oct 24, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.20% |
| Oct 23, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.70% |
| Oct 22, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.35% |
| Oct 21, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -1.76% |
| Oct 18, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.78% |
| Oct 17, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.19% |
| Oct 16, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 1.33% |
| Oct 15, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.15% |
| Oct 14, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.50% |
| Oct 11, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.76% |
| Oct 10, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.60% |
| Oct 9, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.66% |
| Oct 8, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.05% |
| Oct 7, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.65% |
| Oct 4, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 1.27% |
| Oct 3, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| Oct 2, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.25% |
| Oct 1, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -1.30% |
| Sep 30, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.25% |
| Sep 27, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.45% |
| Sep 26, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.76% |
| Sep 25, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.40% |
| Sep 24, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.30% |
| Sep 23, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.05% |
| Sep 20, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.94% |
| Sep 19, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 1.50% |
| Sep 18, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.10% |
| Sep 17, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.55% |
| Sep 16, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.81% |
| Sep 13, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.38% |
| Sep 12, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 19.27 | 1.15% |
| Sep 11, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.05 | 0.05% |
| Sep 10, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.04 | -0.30% |
| Sep 9, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.09 | 0.15% |
| Sep 6, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.06 | -1.96% |
| Sep 5, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 19.45 | -0.63% |
| Sep 4, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.57 | -0.34% |
| Sep 3, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 19.64 | -2.74% |
| Aug 30, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 20.19 | 0.67% |
| Aug 29, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.06 | 0.43% |
| Aug 28, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 19.97 | -0.29% |
| Aug 27, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.03 | -0.57% |
| Aug 26, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.14 | -0.19% |
| Aug 23, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 20.18 | 3.12% |
| Aug 22, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.57 | -0.34% |
| Aug 21, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 19.64 | 0.93% |
| Aug 20, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 19.46 | -0.88% |
| Aug 19, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 19.63 | 0.73% |
| Aug 16, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 19.48 | 0.29% |
| Aug 15, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 19.43 | 2.42% |
| Aug 14, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 18.97 | 0.15% |
| Aug 13, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 18.94 | 1.28% |
| Aug 12, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 18.70 | -0.91% |
| Aug 9, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 18.87 | 0.51% |
| Aug 8, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 18.78 | 2.18% |
| Aug 7, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.38 | -1.08% |
| Aug 6, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 18.58 | 0.88% |