Fidelity Advisor Small Cap Value Fund - Class I (FCVIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.24
-0.26 (-1.33%)
May 29, 2025, 8:09 AM EDT
FCVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | - | - |
| May 28, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -1.33% |
| May 27, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.42% |
| May 23, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.42% |
| May 22, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.42% |
| May 21, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.93% |
| May 20, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.65% |
| May 19, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.60% |
| May 16, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.75% |
| May 15, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.40% |
| May 14, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.80% |
| May 13, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.76% |
| May 12, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 3.83% |
| May 9, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.57% |
| May 8, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 1.27% |
| May 7, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.42% |
| May 6, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.42% |
| May 5, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.32% |
| May 2, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 2.65% |
| May 1, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.43% |
| Apr 30, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.43% |
| Apr 29, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.43% |
| Apr 28, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.60% |
| Apr 25, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.54% |
| Apr 24, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 2.28% |
| 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% |