Fidelity Convertible Securities Fund (FCVSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.56
+0.20 (0.58%)
Jan 14, 2025, 8:01 PM EST
FCVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0.58% |
| Jan 13, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | -0.29% |
| Jan 10, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -0.75% |
| Jan 8, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -0.34% |
| Jan 7, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -1.05% |
| Jan 6, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 0.57% |
| Jan 3, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 1.66% |
| Jan 2, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.23% |
| Dec 31, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | -0.20% |
| Dec 30, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | -0.84% |
| Dec 27, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -0.94% |
| Dec 26, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -5.07% |
| Dec 24, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 0.79% |
| Dec 23, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 1.24% |
| Dec 20, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | -0.41% |
| Dec 19, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -0.47% |
| Dec 18, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -2.69% |
| Dec 17, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | -0.69% |
| Dec 16, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | 0.48% |
| Dec 13, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| Dec 12, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | -0.42% |
| Dec 11, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 0.88% |
| Dec 10, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | -0.64% |
| Dec 9, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | -1.13% |
| Dec 6, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 0.55% |
| Dec 5, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | -0.58% |
| Dec 4, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.74% |
| Dec 3, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | -0.13% |
| Dec 2, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | -0.42% |
| Nov 29, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | 0.26% |
| Nov 27, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | 0.48% |
| Nov 26, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | -0.40% |
| Nov 25, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 0.56% |
| Nov 22, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 0.94% |
| Nov 21, 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 0.24% |
| Nov 20, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 0.65% |
| Nov 19, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 0.98% |
| Nov 18, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 0.74% |
| Nov 15, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -0.27% |
| Nov 14, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -0.68% |
| Nov 13, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | -0.24% |
| Nov 12, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | -0.49% |
| Nov 11, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.29% |
| Nov 8, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 0.69% |
| Nov 7, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 0.69% |
| Nov 6, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 1.58% |
| Nov 5, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 0.97% |
| Nov 4, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 0.03% |
| Nov 1, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 0.11% |
| Oct 31, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | -0.93% |
| Oct 30, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | -0.31% |
| Oct 29, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| Oct 28, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 0.62% |
| Oct 25, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.08% |
| Oct 24, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 0.43% |
| Oct 23, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -0.68% |
| Oct 22, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -0.06% |
| Oct 21, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -0.39% |
| Oct 18, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 0.45% |
| Oct 17, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -0.11% |
| Oct 16, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.48% |
| Oct 15, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | -0.17% |
| Oct 14, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 0.17% |
| Oct 11, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 1.09% |
| Oct 10, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 0.03% |
| Oct 9, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.29% |
| Oct 8, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.20% |
| Oct 7, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | -0.29% |
| Oct 4, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 0.14% |
| Oct 3, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.60 | -0.06% |
| Oct 2, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.62 | 0.17% |
| Oct 1, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.56 | -0.57% |
| Sep 30, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.76 | -0.11% |
| Sep 27, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.80 | 0.46% |
| Sep 26, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.64 | 0.69% |
| Sep 25, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.40 | -0.37% |
| Sep 24, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.53 | 0.20% |
| Sep 23, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.46 | 0.17% |
| Sep 20, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.40 | -0.12% |
| Sep 19, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.44 | 0.99% |
| Sep 18, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.10 | -0.09% |
| Sep 17, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.13 | 0.15% |
| Sep 16, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.08 | 0.41% |
| Sep 13, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 33.94 | 0.92% |
| Sep 12, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.63 | 0.45% |
| Sep 11, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.48 | 0.75% |
| Sep 10, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.23 | 0.09% |
| Sep 9, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.21 | 0.51% |
| Sep 6, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.04 | -0.90% |
| Sep 5, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.33 | -0.06% |
| Sep 4, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.35 | -0.06% |
| Sep 3, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.37 | -1.50% |
| Aug 30, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 33.88 | 0.41% |
| Aug 29, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.74 | 0.41% |
| Aug 28, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.60 | -0.47% |
| Aug 27, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.76 | -0.06% |
| Aug 26, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.78 | -0.18% |
| Aug 23, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 33.84 | 1.25% |
| Aug 22, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.42 | -0.47% |
| Aug 21, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.58 | 0.57% |