Fidelity Advisor Value C (FCVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.72
-0.08 (-0.24%)
Dec 17, 2025, 9:30 AM EST
FCVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 17, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | -0.24% |
| Dec 16, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% |
| Dec 15, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.21% |
| Dec 12, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | -8.39% |
| Dec 11, 2025 | 33.41 | 33.41 | 33.41 | 36.10 | 33.41 | 1.12% |
| Dec 10, 2025 | 33.04 | 33.04 | 33.04 | 35.70 | 33.04 | 2.20% |
| Dec 9, 2025 | 32.32 | 32.32 | 32.32 | 34.93 | 32.32 | -0.17% |
| Dec 8, 2025 | 32.38 | 32.38 | 32.38 | 34.99 | 32.38 | -0.68% |
| Dec 5, 2025 | 32.60 | 32.60 | 32.60 | 35.23 | 32.60 | 0.20% |
| Dec 4, 2025 | 32.54 | 32.54 | 32.54 | 35.16 | 32.54 | 0.26% |
| Dec 3, 2025 | 32.45 | 32.45 | 32.45 | 35.07 | 32.45 | 1.39% |
| Dec 2, 2025 | 32.01 | 32.01 | 32.01 | 34.59 | 32.01 | -0.43% |
| Dec 1, 2025 | 32.15 | 32.15 | 32.15 | 34.74 | 32.15 | -0.23% |
| Nov 28, 2025 | 32.22 | 32.22 | 32.22 | 34.82 | 32.22 | 0.52% |
| Nov 26, 2025 | 32.06 | 32.06 | 32.06 | 34.64 | 32.06 | 0.79% |
| Nov 25, 2025 | 31.81 | 31.81 | 31.81 | 34.37 | 31.81 | 2.05% |
| Nov 24, 2025 | 31.17 | 31.17 | 31.17 | 33.68 | 31.17 | 0.93% |
| Nov 21, 2025 | 30.88 | 30.88 | 30.88 | 33.37 | 30.88 | 2.74% |
| Nov 20, 2025 | 30.06 | 30.06 | 30.06 | 32.48 | 30.06 | -1.10% |
| Nov 19, 2025 | 30.39 | 30.39 | 30.39 | 32.84 | 30.39 | -0.21% |
| Nov 18, 2025 | 30.46 | 30.46 | 30.46 | 32.91 | 30.45 | -0.03% |
| Nov 17, 2025 | 30.46 | 30.46 | 30.46 | 32.92 | 30.46 | -1.47% |
| Nov 14, 2025 | 30.92 | 30.92 | 30.92 | 33.41 | 30.92 | -0.30% |
| Nov 13, 2025 | 31.01 | 31.01 | 31.01 | 33.51 | 31.01 | -1.53% |
| Nov 12, 2025 | 31.49 | 31.49 | 31.49 | 34.03 | 31.49 | 0.47% |
| Nov 11, 2025 | 31.34 | 31.34 | 31.34 | 33.87 | 31.34 | 0.65% |
| Nov 10, 2025 | 31.14 | 31.14 | 31.14 | 33.65 | 31.14 | 0.45% |
| Nov 7, 2025 | 31.00 | 31.00 | 31.00 | 33.50 | 31.00 | 0.81% |
| Nov 6, 2025 | 30.75 | 30.75 | 30.75 | 33.23 | 30.75 | -1.10% |
| Nov 5, 2025 | 31.09 | 31.09 | 31.09 | 33.60 | 31.09 | 0.96% |
| Nov 4, 2025 | 30.80 | 30.80 | 30.80 | 33.28 | 30.80 | -0.78% |
| Nov 3, 2025 | 31.04 | 31.04 | 31.04 | 33.54 | 31.04 | -0.03% |
| Oct 31, 2025 | 31.05 | 31.05 | 31.05 | 33.55 | 31.05 | 0.57% |
| Oct 30, 2025 | 30.87 | 30.87 | 30.87 | 33.36 | 30.87 | -1.39% |
| Oct 29, 2025 | 31.31 | 31.31 | 31.31 | 33.83 | 31.31 | -1.00% |
| Oct 28, 2025 | 31.62 | 31.62 | 31.62 | 34.17 | 31.62 | -0.76% |
| Oct 27, 2025 | 31.86 | 31.86 | 31.86 | 34.43 | 31.86 | 0.12% |
| Oct 24, 2025 | 31.83 | 31.83 | 31.83 | 34.39 | 31.82 | 0.44% |
| Oct 23, 2025 | 31.69 | 31.69 | 31.69 | 34.24 | 31.69 | 0.77% |
| Oct 22, 2025 | 31.45 | 31.45 | 31.45 | 33.98 | 31.45 | -0.41% |
| Oct 21, 2025 | 31.58 | 31.58 | 31.58 | 34.12 | 31.57 | 0.47% |
| Oct 20, 2025 | 31.43 | 31.43 | 31.43 | 33.96 | 31.43 | 1.10% |
| Oct 17, 2025 | 31.08 | 31.08 | 31.08 | 33.59 | 31.08 | 0.09% |
| Oct 16, 2025 | 31.06 | 31.06 | 31.06 | 33.56 | 31.06 | -0.97% |
| Oct 15, 2025 | 31.36 | 31.36 | 31.36 | 33.89 | 31.36 | 0.47% |
| Oct 14, 2025 | 31.21 | 31.21 | 31.21 | 33.73 | 31.21 | 1.20% |
| Oct 13, 2025 | 30.84 | 30.84 | 30.84 | 33.33 | 30.84 | 1.49% |
| Oct 10, 2025 | 30.39 | 30.39 | 30.39 | 32.84 | 30.39 | -3.01% |
| Oct 9, 2025 | 31.33 | 31.33 | 31.33 | 33.86 | 31.33 | -1.08% |
| Oct 8, 2025 | 31.68 | 31.68 | 31.68 | 34.23 | 31.68 | 0.74% |