Fidelity Advisor Small Cap Value M (FCVTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.64
0.00 (0.00%)
At close: Nov 28, 2025
FCVTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 1, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.56% |
| Nov 28, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| Nov 26, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.82% |
| Nov 25, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 2.10% |
| Nov 24, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.85% |
| Nov 21, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 2.88% |
| Nov 20, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.86% |
| Nov 19, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.05% |
| Nov 18, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.27% |
| Nov 17, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -1.96% |
| Nov 14, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.11% |
| Nov 13, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -1.62% |
| Nov 12, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.16% |
| Nov 11, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.26% |
| Nov 10, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.79% |
| Nov 7, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.69% |
| Nov 6, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.90% |
| Nov 5, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 1.33% |
| Nov 4, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.16% |
| Nov 3, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.32% |
| Oct 31, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.48% |
| Oct 30, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -1.27% |
| Oct 29, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -1.05% |
| Oct 28, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.57% |
| Oct 27, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.16% |
| Oct 24, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.31% |
| Oct 23, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.53% |
| Oct 22, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.68% |
| Oct 21, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.10% |
| Oct 20, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 1.44% |
| Oct 17, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.16% |
| Oct 16, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -1.83% |
| Oct 15, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| Oct 14, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 1.59% |
| Oct 13, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 1.62% |
| Oct 10, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -2.73% |
| Oct 9, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -1.09% |
| Oct 8, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.68% |
| Oct 7, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -1.19% |
| Oct 6, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.52% |
| Oct 3, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.63% |
| Oct 2, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.05% |
| Oct 1, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.05% |
| Sep 30, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.21% |
| Sep 29, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.10% |
| Sep 26, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.95% |
| Sep 25, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.79% |
| Sep 24, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.31% |
| Sep 23, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.21% |
| Sep 22, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.47% |