Fidelity Advisor Small Cap Value Fund - Class C (FCVCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.02
-0.09 (-0.60%)
At close: May 9, 2025
FCVCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 13, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.71% |
| May 12, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 3.86% |
| May 9, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.60% |
| May 8, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 1.27% |
| May 7, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.40% |
| May 6, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.40% |
| May 5, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.33% |
| May 2, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 2.60% |
| May 1, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.41% |
| Apr 30, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.41% |
| Apr 29, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.41% |
| Apr 28, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.62% |
| Apr 25, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.55% |
| Apr 24, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 2.25% |
| Apr 23, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.21% |
| Apr 22, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 2.63% |
| Apr 21, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -2.36% |
| Apr 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.79% |
| Apr 16, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.79% |
| Apr 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.14% |
| Apr 14, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 1.45% |
| Apr 11, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 1.02% |
| Apr 10, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -4.20% |
| Apr 9, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 8.10% |
| Apr 8, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -2.22% |
| Apr 7, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -1.67% |
| Apr 4, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -4.52% |
| Apr 3, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -6.80% |
| Apr 2, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 1.78% |
| Apr 1, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.20% |
| Mar 31, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.07% |
| Mar 28, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -1.69% |
| Mar 27, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.32% |
| Mar 26, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.58% |
| Mar 25, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.45% |
| Mar 24, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 2.56% |
| Mar 21, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.72% |
| Mar 20, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.84% |
| Mar 19, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 1.24% |
| Mar 18, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.20% |
| Mar 17, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 1.19% |
| Mar 14, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 2.23% |
| Mar 13, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.46% |
| Mar 12, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| Mar 11, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.07% |
| Mar 10, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -2.21% |
| Mar 7, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.46% |
| Mar 6, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -1.36% |
| Mar 5, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 1.11% |
| Mar 4, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -1.35% |