Fidelity Advisor Small Cap Value A (FCVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.28
-0.12 (-0.56%)
At close: Dec 5, 2025
FCVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.78% |
| Dec 11, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.70% |
| Dec 10, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 1.89% |
| Dec 9, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.05% |
| Dec 8, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.56% |
| Dec 5, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.56% |
| Dec 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.14% |
| Dec 3, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 1.66% |
| Dec 2, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.14% |
| Dec 1, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.52% |
| Nov 28, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| Nov 26, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.81% |
| Nov 25, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 2.18% |
| Nov 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.73% |
| Nov 21, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 2.87% |
| Nov 20, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.80% |
| Nov 19, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.05% |
| Nov 18, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.30% |
| Nov 17, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -1.96% |
| Nov 14, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.10% |
| Nov 13, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -1.64% |
| Nov 12, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.15% |
| Nov 11, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.24% |
| Nov 10, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.78% |
| Nov 7, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.74% |
| Nov 6, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.93% |
| Nov 5, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 1.38% |
| Nov 4, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.20% |
| Nov 3, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.30% |
| Oct 31, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.50% |
| Oct 30, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -1.23% |
| Oct 29, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -1.02% |
| Oct 28, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.63% |
| Oct 27, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.15% |
| Oct 24, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.34% |
| Oct 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.49% |
| Oct 22, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.63% |
| Oct 21, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.05% |
| Oct 20, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.48% |
| Oct 17, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.15% |
| Oct 16, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -1.79% |
| Oct 15, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.05% |
| Oct 14, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1.62% |
| Oct 13, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 1.60% |
| Oct 10, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -2.67% |
| Oct 9, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -1.15% |
| Oct 8, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.68% |
| Oct 7, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -1.10% |
| Oct 6, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.43% |
| Oct 3, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.68% |