Fidelity Advisor Value Fund - Class C (FCVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.68
+0.90 (2.75%)
At close: Mar 31, 2026
FCVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 2.75% |
| Mar 30, 2026 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -0.70% |
| Mar 27, 2026 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -1.70% |
| Mar 26, 2026 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | -1.15% |
| Mar 25, 2026 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 0.53% |
| Mar 24, 2026 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 0.63% |
| Mar 23, 2026 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | 2.00% |
| Mar 20, 2026 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | -2.11% |
| Mar 19, 2026 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | -0.18% |
| Mar 18, 2026 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -1.20% |
| Mar 17, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 1.28% |
| Mar 16, 2026 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 0.57% |
| Mar 13, 2026 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | -0.12% |
| Mar 12, 2026 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -1.87% |
| Mar 11, 2026 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -0.20% |
| Mar 10, 2026 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -0.70% |
| Mar 9, 2026 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 0.41% |
| Mar 6, 2026 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | -2.36% |
| Mar 5, 2026 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | -1.07% |
| Mar 4, 2026 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 0.40% |
| Mar 3, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.50% |
| Mar 2, 2026 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | -0.03% |
| Feb 27, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -0.80% |
| Feb 26, 2026 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 0.78% |
| Feb 25, 2026 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
| Feb 24, 2026 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 0.45% |
| Feb 23, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.70% |
| Feb 20, 2026 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 0.44% |
| Feb 19, 2026 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | -0.03% |
| Feb 18, 2026 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 0.97% |
| Feb 17, 2026 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -0.03% |
| Feb 13, 2026 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | 1.01% |
| Feb 12, 2026 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | -1.79% |
| Feb 11, 2026 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 0.11% |
| Feb 10, 2026 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | -0.03% |
| Feb 9, 2026 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | -0.06% |
| Feb 6, 2026 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 2.69% |
| Feb 5, 2026 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -1.04% |
| Feb 4, 2026 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | 1.22% |
| Feb 3, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.40% |
| Feb 2, 2026 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 1.07% |
| Jan 30, 2026 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -0.83% |
| Jan 29, 2026 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0.40% |
| Jan 28, 2026 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -0.06% |
| Jan 27, 2026 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -0.26% |
| Jan 26, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.11% |
| Jan 23, 2026 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -0.85% |
| Jan 22, 2026 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 0.48% |
| Jan 21, 2026 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 2.45% |
| Jan 20, 2026 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -1.78% |