Fidelity Advisor Small Cap Value Fund - Class M (FCVTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.03
-0.32 (-1.57%)
At close: Jan 23, 2026
FCVTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 16, 2025 | 19.16 | 19.16 | 19.16 | 19.73 | 19.16 | -0.70% |
| Dec 15, 2025 | 19.30 | 19.30 | 19.30 | 19.87 | 19.30 | -0.30% |
| Dec 12, 2025 | 19.35 | 19.35 | 19.35 | 19.93 | 19.35 | -0.70% |
| Dec 11, 2025 | 19.49 | 19.49 | 19.49 | 20.07 | 19.49 | 0.65% |
| Dec 10, 2025 | 19.36 | 19.36 | 19.36 | 19.94 | 19.36 | 1.94% |
| Dec 9, 2025 | 18.99 | 18.99 | 18.99 | 19.56 | 18.99 | -0.10% |
| Dec 8, 2025 | 19.01 | 19.01 | 19.01 | 19.58 | 19.01 | -0.61% |
| Dec 5, 2025 | 19.13 | 19.13 | 19.13 | 19.70 | 19.13 | -0.51% |
| Dec 4, 2025 | 19.23 | 19.23 | 19.23 | 19.80 | 19.23 | -0.15% |
| Dec 3, 2025 | 19.26 | 19.26 | 19.26 | 19.83 | 19.26 | 1.69% |
| Dec 2, 2025 | 18.94 | 18.94 | 18.94 | 19.50 | 18.94 | -0.15% |
| Dec 1, 2025 | 18.97 | 18.97 | 18.97 | 19.53 | 18.96 | -0.56% |
| Nov 28, 2025 | 19.07 | 19.07 | 19.07 | 19.64 | 19.07 | - |
| Nov 26, 2025 | 19.07 | 19.07 | 19.07 | 19.64 | 19.07 | 0.82% |
| Nov 25, 2025 | 18.92 | 18.92 | 18.92 | 19.48 | 18.92 | 2.10% |
| Nov 24, 2025 | 18.53 | 18.53 | 18.53 | 19.08 | 18.53 | 0.85% |
| Nov 21, 2025 | 18.37 | 18.37 | 18.37 | 18.92 | 18.37 | 2.88% |
| Nov 20, 2025 | 17.86 | 17.86 | 17.86 | 18.39 | 17.86 | -0.86% |
| Nov 19, 2025 | 18.01 | 18.01 | 18.01 | 18.55 | 18.01 | -0.05% |
| Nov 18, 2025 | 18.02 | 18.02 | 18.02 | 18.56 | 18.02 | 0.27% |
| Nov 17, 2025 | 17.97 | 17.97 | 17.97 | 18.51 | 17.97 | -1.96% |
| Nov 14, 2025 | 18.33 | 18.33 | 18.33 | 18.88 | 18.33 | 0.11% |
| Nov 13, 2025 | 18.31 | 18.31 | 18.31 | 18.86 | 18.31 | -1.62% |
| Nov 12, 2025 | 18.62 | 18.62 | 18.62 | 19.17 | 18.62 | 0.16% |
| Nov 11, 2025 | 18.59 | 18.59 | 18.59 | 19.14 | 18.59 | 0.26% |