Fidelity Advisor Value Fund - Class C (FCVFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.01
+0.36 (1.14%)
Dec 20, 2024, 4:00 PM EST
FCVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.92% |
| Dec 19, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.60% |
| Dec 18, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -3.25% |
| Dec 17, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | -0.81% |
| Dec 16, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | -0.51% |
| Dec 13, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -11.26% |
| Dec 12, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | -0.74% |
| Dec 11, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | 0.21% |
| Dec 10, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | -1.00% |
| Dec 9, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | -0.10% |
| Dec 6, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.57% |
| Dec 5, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | -0.52% |
| Dec 4, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -0.13% |
| Dec 3, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | -0.39% |
| Dec 2, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | -0.28% |
| Nov 29, 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 0.39% |
| Nov 27, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| Nov 26, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | -0.64% |
| Nov 25, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | 1.32% |
| Nov 22, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 1.13% |
| Nov 21, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 1.68% |
| Nov 20, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 0.27% |
| Nov 19, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -0.05% |
| Nov 18, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 0.46% |
| Nov 15, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | -0.48% |
| Nov 14, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | -0.53% |
| Nov 13, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | -0.34% |
| Nov 12, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | -1.28% |
| Nov 11, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 1.00% |
| Nov 8, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | 0.21% |
| Nov 7, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 0.08% |
| Nov 6, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | 3.63% |
| Nov 5, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.17% |
| Nov 4, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 0.22% |
| Nov 1, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -0.06% |
| Oct 31, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -0.88% |
| Oct 30, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 0.30% |
| Oct 29, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -0.66% |
| Oct 28, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 1.03% |
| Oct 25, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.69% |
| Oct 24, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.17% |
| Oct 23, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | -0.55% |
| Oct 22, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | -0.46% |
| Oct 21, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | -1.43% |
| Oct 18, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 0.05% |
| Oct 17, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | -0.11% |
| Oct 16, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | 1.12% |
| Oct 15, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.57% |
| Oct 14, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | 0.46% |
| Oct 11, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | 1.32% |
| Oct 10, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | -0.52% |
| Oct 9, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 0.39% |
| Oct 8, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -0.44% |
| Oct 7, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -0.68% |
| Oct 4, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 1.13% |
| Oct 3, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -0.25% |
| Oct 2, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.30% |
| Oct 1, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | -0.63% |
| Sep 30, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | -0.11% |
| Sep 27, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 0.74% |
| Sep 26, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 0.86% |
| Sep 25, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.12% |
| Sep 24, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 0.25% |
| Sep 23, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 0.30% |
| Sep 20, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | -0.79% |
| Sep 19, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 1.58% |
| Sep 18, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -0.03% |
| Sep 17, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0.89% |
| Sep 16, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 0.82% |
| Sep 13, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 1.95% |
| Sep 12, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.90% |
| Sep 11, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 0.49% |
| Sep 10, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -0.72% |
| Sep 9, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 0.23% |
| Sep 6, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -1.62% |
| Sep 5, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | -0.48% |
| Sep 4, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -0.40% |
| Sep 3, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -2.29% |
| Aug 30, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.64% |
| Aug 29, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 0.45% |
| Aug 28, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -0.47% |
| Aug 27, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | -0.30% |
| Aug 26, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0.11% |
| Aug 23, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 2.50% |
| Aug 22, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | -0.40% |
| Aug 21, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 0.83% |
| Aug 20, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | -0.85% |
| Aug 19, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 0.86% |
| Aug 16, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 0.11% |
| Aug 15, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 2.04% |
| Aug 14, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 0.12% |
| Aug 13, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 1.60% |
| Aug 12, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -0.71% |
| Aug 9, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 0.09% |
| Aug 8, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 2.07% |
| Aug 7, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | -0.83% |
| Aug 6, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 0.66% |
| Aug 5, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | -2.74% |
| Aug 2, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | -3.00% |
| Aug 1, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | -2.11% |