Fidelity Advisor Small Cap Value Fund - Class I (FCVIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.03
-0.43 (-2.21%)
Mar 11, 2025, 8:07 AM EST
FCVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 10, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.05% |
| Feb 7, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -1.04% |
| Feb 6, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.47% |
| Feb 5, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 1.14% |
| Feb 4, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.96% |
| Feb 3, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -1.84% |
| Jan 31, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -1.16% |
| Jan 30, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 1.13% |
| Jan 29, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.14% |
| Jan 28, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.28% |
| Jan 27, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.79% |
| Jan 24, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.23% |
| Jan 23, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.14% |
| Jan 22, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.60% |
| Jan 21, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 1.70% |
| Jan 17, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.52% |
| Jan 16, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.29% |
| Jan 15, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 1.84% |
| Jan 14, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 1.33% |
| Jan 13, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.74% |
| Jan 10, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -1.75% |
| Jan 8, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.19% |
| Jan 7, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.48% |
| Jan 6, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.10% |
| Jan 3, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.53% |
| Jan 2, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.29% |
| Dec 31, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.64% |
| Dec 30, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.44% |
| Dec 27, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -1.17% |
| Dec 26, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.63% |