Fidelity Advisor Small Cap Value Fund - Class A (FCVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.55
+0.38 (1.98%)
Aug 4, 2025, 9:30 AM EDT
FCVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 1, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.81% |
| Jun 30, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.16% |
| Jun 27, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.36% |
| Jun 26, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 1.53% |
| Jun 25, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -1.10% |
| Jun 24, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 1.27% |
| Jun 23, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 1.50% |
| Jun 20, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| Jun 18, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.65% |
| Jun 17, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -1.12% |
| Jun 16, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.86% |
| Jun 13, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -1.95% |
| Jun 12, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.05% |
| Jun 11, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.53% |
| Jun 10, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.53% |
| Jun 9, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.32% |
| Jun 6, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 1.56% |
| Jun 5, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.38% |
| Jun 4, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.48% |
| Jun 3, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1.96% |
| Jun 2, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.65% |
| May 30, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -0.54% |
| May 29, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.38% |
| May 28, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -1.28% |
| May 27, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 2.40% |
| May 23, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.38% |
| May 22, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.43% |