Fidelity Advisor Small Cap Value I (FCVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.24
+0.02 (0.10%)
Oct 22, 2025, 8:09 AM EDT
FCVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 22, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | - | - |
| Oct 21, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.10% |
| Oct 20, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 1.46% |
| Oct 17, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.15% |
| Oct 16, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.83% |
| Oct 15, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| Oct 14, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 1.60% |
| Oct 13, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.58% |
| Oct 10, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -2.68% |
| Oct 9, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -1.13% |
| Oct 8, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.69% |
| Oct 7, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -1.12% |
| Oct 6, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.44% |
| Oct 3, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.64% |
| Oct 2, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.05% |
| Oct 1, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.05% |
| Sep 30, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.25% |
| Sep 29, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.15% |
| Sep 26, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 1.00% |
| Sep 25, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.79% |
| Sep 24, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.34% |
| Sep 23, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.25% |
| Sep 22, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.44% |
| Sep 19, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -1.31% |
| Sep 18, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.48% |
| Sep 17, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.20% |
| Sep 16, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.20% |
| Sep 15, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.15% |
| Sep 12, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -7.72% |
| Sep 11, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 1.43% |
| Sep 10, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.05% |
| Sep 9, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -1.23% |
| Sep 8, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.27% |
| Sep 5, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.59% |
| Sep 4, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 2.14% |
| Sep 3, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.09% |
| Sep 2, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.51% |
| Aug 29, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.19% |
| Aug 28, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.37% |
| Aug 27, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.70% |
| Aug 26, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.19% |
| Aug 25, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.69% |
| Aug 22, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 3.79% |
| Aug 21, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| Aug 20, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.52% |
| Aug 19, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.05% |
| Aug 18, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.29% |
| Aug 15, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.62% |
| Aug 14, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -1.22% |
| Aug 13, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 1.91% |