Fidelity Advisor Small Cap Value Fund - Class I (FCVIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.02
+0.21 (1.18%)
Apr 24, 2025, 8:09 AM EDT
FCVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 1.18% |
| Apr 22, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 2.65% |
| Apr 21, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -2.31% |
| Apr 17, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.74% |
| Apr 16, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.79% |
| Apr 15, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.11% |
| Apr 14, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 1.43% |
| Apr 11, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 1.10% |
| Apr 10, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -4.25% |
| Apr 9, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 8.11% |
| Apr 8, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -2.22% |
| Apr 7, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -1.72% |
| Apr 4, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -4.49% |
| Apr 3, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -6.74% |
| Apr 2, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 1.71% |
| Apr 1, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.26% |
| Mar 31, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.10% |
| Mar 28, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -1.64% |
| Mar 27, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.36% |
| Mar 26, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.51% |
| Mar 25, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.50% |
| Mar 24, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 2.59% |
| Mar 21, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.77% |
| Mar 20, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.76% |
| Mar 19, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 1.24% |
| Mar 18, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.21% |
| Mar 17, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 1.20% |
| Mar 14, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 2.24% |
| Mar 13, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -1.47% |
| Mar 12, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| Mar 11, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.05% |
| Mar 10, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -2.21% |
| Mar 7, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.46% |
| Mar 6, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -1.32% |
| Mar 5, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 1.08% |
| Mar 4, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -1.32% |
| Mar 3, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -2.43% |
| Feb 28, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.80% |
| Feb 27, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -1.04% |
| Feb 26, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.25% |
| Feb 25, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.15% |
| Feb 24, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -2.13% |
| Feb 21, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.77% |
| Feb 20, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.81% |
| Feb 19, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.28% |
| Feb 18, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.43% |
| Feb 14, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.05% |
| Feb 13, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.96% |
| Feb 12, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -1.05% |
| Feb 11, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.19% |