Fidelity Advisor Value Fund - Class C (FCVFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.03
+0.29 (1.05%)
Apr 17, 2025, 4:00 PM EDT
FCVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 1.17% |
| Apr 22, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 2.44% |
| Apr 21, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -2.14% |
| Apr 17, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 1.05% |
| Apr 16, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -0.75% |
| Apr 15, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.64% |
| Apr 14, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 1.11% |
| Apr 11, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 1.53% |
| Apr 10, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -4.30% |
| Apr 9, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 9.07% |
| Apr 8, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -2.63% |
| Apr 7, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -1.57% |
| Apr 4, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -5.42% |
| Apr 3, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -6.19% |
| Apr 2, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 1.38% |
| Apr 1, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.40% |
| Mar 31, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.03% |
| Mar 28, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -1.78% |
| Mar 27, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -0.13% |
| Mar 26, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.13% |
| Mar 25, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.51% |
| Mar 24, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 2.00% |
| Mar 21, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.88% |
| Mar 20, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.42% |
| Mar 19, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 1.05% |
| Mar 18, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.39% |
| Mar 17, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 1.45% |
| Mar 14, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 2.47% |
| Mar 13, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -1.17% |
| Mar 12, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.17% |
| Mar 11, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.53% |
| Mar 10, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -2.27% |
| Mar 7, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.82% |
| Mar 6, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.88% |
| Mar 5, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 1.45% |
| Mar 4, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -1.90% |
| Mar 3, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -2.36% |
| Feb 28, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.73% |
| Feb 27, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -1.38% |
| Feb 26, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.06% |
| Feb 25, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 0.22% |
| Feb 24, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -1.70% |
| Feb 21, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.43% |
| Feb 20, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -0.49% |
| Feb 19, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -0.43% |
| Feb 18, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 0.67% |
| Feb 14, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0.22% |
| Feb 13, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 0.87% |
| Feb 12, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | -0.77% |
| Feb 11, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | -0.03% |