Fidelity Advisor Small Cap Value I (FCVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.92
0.00 (0.00%)
Dec 22, 2025, 8:10 AM EST
FCVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 22, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | - | - |
| Dec 19, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| Dec 18, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.19% |
| Dec 17, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.24% |
| Dec 16, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.62% |
| Dec 15, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.33% |
| Dec 12, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.75% |
| Dec 11, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.71% |
| Dec 10, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1.88% |
| Dec 9, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.05% |
| Dec 8, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.57% |
| Dec 5, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.57% |
| Dec 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.14% |
| Dec 3, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 1.69% |
| Dec 2, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.19% |
| Dec 1, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.48% |
| Nov 28, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| Nov 26, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.82% |
| Nov 25, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 2.13% |
| Nov 24, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.80% |
| Nov 21, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 2.82% |
| Nov 20, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.81% |
| Nov 19, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| Nov 18, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.25% |
| Nov 17, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -1.95% |
| Nov 14, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.10% |
| Nov 13, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -1.62% |
| Nov 12, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.15% |
| Nov 11, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.25% |
| Nov 10, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.80% |
| Nov 7, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.70% |
| Nov 6, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.89% |
| Nov 5, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 1.36% |
| Nov 4, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.15% |
| Nov 3, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.25% |
| Oct 31, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.56% |
| Oct 30, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -1.25% |
| Oct 29, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -1.04% |
| Oct 28, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.59% |
| Oct 27, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.15% |
| Oct 24, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.30% |
| Oct 23, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.50% |
| Oct 22, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.64% |
| 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% |