Fidelity Advisor Small Cap Value Fund - Class A (FCVAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.44
+0.16 (0.83%)
Feb 28, 2025, 4:00 PM EST
FCVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 10, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.05% |
| Feb 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.08% |
| Feb 6, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.44% |
| Feb 5, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 1.13% |
| Feb 4, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 1.00% |
| Feb 3, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -1.91% |
| Jan 31, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -1.11% |
| Jan 30, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.12% |
| Jan 29, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.20% |
| Jan 28, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.29% |
| Jan 27, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.77% |
| Jan 24, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.24% |
| Jan 23, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.15% |
| Jan 22, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.58% |
| Jan 21, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 1.71% |
| Jan 17, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.49% |
| Jan 16, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.30% |
| Jan 15, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 1.81% |
| Jan 14, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.32% |
| Jan 13, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.77% |
| Jan 10, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -1.76% |
| Jan 8, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.15% |
| Jan 7, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.45% |
| Jan 6, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.10% |
| Jan 3, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 1.53% |
| Jan 2, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.31% |
| Dec 31, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.61% |
| Dec 30, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.41% |
| Dec 27, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.16% |
| Dec 26, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.60% |