Fidelity Advisor Small Cap Value Fund - Class M (FCVTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.84
+0.07 (0.35%)
Mar 2, 2026, 9:30 AM EST
FCVTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 2, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.34% |
| Feb 27, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -1.01% |
| Feb 26, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.58% |
| Feb 25, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.10% |
| Feb 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.18% |
| Feb 23, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -1.55% |
| Feb 20, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.53% |
| Feb 19, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.19% |
| Feb 18, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.19% |
| Feb 17, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| Feb 13, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 1.38% |
| Feb 12, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -1.84% |
| Feb 11, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.34% |
| Feb 10, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.38% |
| Feb 9, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.05% |
| Feb 6, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 2.77% |
| Feb 5, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.54% |
| Feb 4, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 1.04% |
| Feb 3, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.80% |
| Feb 2, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 1.22% |
| Jan 30, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.30% |
| Jan 29, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.65% |
| Jan 28, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.35% |
| Jan 27, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.40% |
| Jan 26, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| Jan 23, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -1.57% |
| Jan 22, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.10% |
| Jan 21, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 2.01% |
| Jan 20, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -1.14% |
| Jan 16, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.15% |
| Jan 15, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 1.46% |
| Jan 14, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.61% |
| Jan 13, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.30% |
| Jan 12, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.20% |
| Jan 9, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.66% |
| Jan 8, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 1.76% |
| Jan 7, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.82% |
| Jan 6, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 1.35% |
| Jan 5, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 1.16% |
| Jan 2, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.90% |
| Dec 31, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.95% |
| Dec 30, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.63% |
| Dec 29, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.52% |
| Dec 26, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -3.17% |
| Dec 24, 2025 | 19.30 | 19.30 | 19.30 | 19.87 | 19.30 | 0.35% |
| Dec 23, 2025 | 19.23 | 19.23 | 19.23 | 19.80 | 19.23 | -0.35% |
| Dec 22, 2025 | 19.30 | 19.30 | 19.30 | 19.87 | 19.30 | 0.76% |
| Dec 19, 2025 | 19.15 | 19.15 | 19.15 | 19.72 | 19.15 | -0.05% |
| Dec 18, 2025 | 19.16 | 19.16 | 19.16 | 19.73 | 19.16 | 0.20% |
| Dec 17, 2025 | 19.12 | 19.12 | 19.12 | 19.69 | 19.12 | -0.20% |