Fidelity Advisor Value Fund - Class C (FCVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.06
+0.66 (2.04%)
Jul 22, 2025, 4:00 PM EDT
FCVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 22, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 2.04% |
| Jul 21, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.34% |
| Jul 18, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -0.28% |
| Jul 17, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.96% |
| Jul 16, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 0.16% |
| Jul 15, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -1.86% |
| Jul 14, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -0.30% |
| Jul 11, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -0.99% |
| Jul 10, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 0.82% |
| Jul 9, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 0.49% |
| Jul 8, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 0.71% |
| Jul 7, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -1.39% |
| Jul 3, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 0.43% |
| Jul 2, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 1.07% |
| Jul 1, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 1.72% |
| Jun 30, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 0.25% |
| Jun 27, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.06% |
| Jun 26, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 1.53% |
| Jun 25, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.79% |
| Jun 24, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 1.15% |
| Jun 23, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.58% |
| Jun 20, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.23% |
| Jun 18, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.19% |
| Jun 17, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -1.18% |
| Jun 16, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 1.19% |
| Jun 13, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -1.37% |
| Jun 12, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| Jun 11, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -0.10% |
| Jun 10, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.83% |
| Jun 9, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.26% |
| Jun 6, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 1.10% |
| Jun 5, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.16% |
| Jun 4, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -0.42% |
| Jun 3, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1.58% |
| Jun 2, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.36% |
| May 30, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.59% |
| May 29, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.46% |
| May 28, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -1.10% |
| May 27, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 2.35% |
| May 23, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.40% |
| May 22, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.07% |
| May 21, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -2.97% |
| May 20, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.19% |
| May 19, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.41% |
| May 16, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.74% |
| May 15, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.32% |
| May 14, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.80% |
| May 13, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.64% |
| May 12, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 3.62% |
| May 9, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.20% |