Fidelity Advisor Small Cap Value Fund - Class M (FCVTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.22
+0.23 (1.28%)
Jun 24, 2025, 4:00 PM EDT
FCVTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.61% |
| Jun 25, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -1.15% |
| Jun 24, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 1.28% |
| Jun 23, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 1.52% |
| Jun 20, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| Jun 18, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.62% |
| Jun 17, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -1.12% |
| Jun 16, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.85% |
| Jun 13, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -1.94% |
| Jun 12, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.06% |
| Jun 11, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.50% |
| Jun 10, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.50% |
| Jun 9, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.33% |
| Jun 6, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 1.58% |
| Jun 5, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.45% |
| Jun 4, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.45% |
| Jun 3, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 2.00% |
| Jun 2, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.68% |
| May 30, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.56% |
| May 29, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.45% |
| May 28, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -1.34% |
| May 27, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 2.41% |
| May 23, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.40% |
| May 22, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.40% |
| May 21, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -2.98% |
| May 20, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.60% |
| May 19, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.60% |
| May 16, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.71% |
| May 15, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.39% |
| May 14, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.77% |
| May 13, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.72% |
| May 12, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 3.83% |
| May 9, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.57% |
| May 8, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 1.27% |
| May 7, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.40% |
| May 6, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.40% |
| May 5, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.29% |
| May 2, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 2.59% |
| May 1, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.41% |
| Apr 30, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.41% |
| Apr 29, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.41% |
| Apr 28, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.59% |
| Apr 25, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.47% |
| Apr 24, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 2.24% |
| Apr 23, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 1.16% |
| Apr 22, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 2.64% |
| Apr 21, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -2.27% |
| Apr 17, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.74% |
| Apr 16, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.80% |
| Apr 15, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.18% |