Fidelity Advisor Small Cap Value M (FCVTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.59
+0.12 (0.65%)
Oct 3, 2025, 9:30 AM EDT
FCVTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -1.13% |
| Oct 8, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.70% |
| Oct 7, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -1.18% |
| Oct 6, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.48% |
| Oct 3, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.65% |
| Oct 2, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.05% |
| Oct 1, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.05% |
| Sep 30, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.22% |
| Sep 29, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.11% |
| Sep 26, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.93% |
| Sep 25, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.76% |
| Sep 24, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.32% |
| Sep 23, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.22% |
| Sep 22, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.49% |
| Sep 19, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -1.28% |
| Sep 18, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 1.51% |
| Sep 17, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.16% |
| Sep 16, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.22% |
| Sep 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.16% |
| Sep 12, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -8.04% |
| Sep 11, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1.41% |
| Sep 10, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.05% |
| Sep 9, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -1.29% |
| Sep 8, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.25% |
| Sep 5, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.60% |
| Sep 4, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 2.14% |
| Sep 3, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.10% |
| Sep 2, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.51% |
| Aug 29, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.20% |
| Aug 28, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.35% |
| Aug 27, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.66% |
| Aug 26, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.20% |
| Aug 25, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.71% |
| Aug 22, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 3.82% |
| Aug 21, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Aug 20, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.57% |
| Aug 19, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.05% |
| Aug 18, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.31% |
| Aug 15, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.62% |
| Aug 14, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -1.18% |
| Aug 13, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 1.88% |
| Aug 12, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 3.01% |
| Aug 11, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.27% |
| Aug 8, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.59% |
| Aug 7, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.05% |
| Aug 6, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.54% |
| Aug 5, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.22% |
| Aug 4, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.03% |
| Aug 1, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -1.67% |
| Jul 31, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -1.28% |