Fidelity Advisor Small Cap Value Fund - Class M (FCVTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.14
+0.13 (0.68%)
Jul 25, 2025, 4:00 PM EDT
FCVTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -1.28% |
| Jul 30, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -1.21% |
| Jul 29, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.42% |
| Jul 28, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.26% |
| Jul 25, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.68% |
| Jul 24, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -1.25% |
| Jul 23, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.94% |
| Jul 22, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 1.98% |
| Jul 21, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.43% |
| Jul 18, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.58% |
| Jul 17, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 1.23% |
| Jul 16, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.59% |
| Jul 15, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -2.32% |
| Jul 14, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.42% |
| Jul 11, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -1.15% |
| Jul 10, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.68% |
| Jul 9, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.80% |
| Jul 8, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.64% |
| Jul 7, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -1.58% |
| Jul 3, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.58% |
| Jul 2, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 1.07% |
| Jul 1, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 1.79% |
| Jun 30, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.16% |
| Jun 27, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.33% |
| 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% |