Fidelity Advisor Small Cap Value Fund - Class M (FCVTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.29
+0.13 (0.72%)
May 13, 2025, 9:50 AM EDT
FCVTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.77% |
| May 13, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.72% |
| May 12, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 3.83% |
| May 9, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.57% |
| May 8, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 1.27% |
| May 7, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.40% |
| May 6, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.40% |
| May 5, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.29% |
| May 2, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 2.59% |
| May 1, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.41% |
| Apr 30, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.41% |
| Apr 29, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.41% |
| Apr 28, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.59% |
| Apr 25, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.47% |
| Apr 24, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 2.24% |
| Apr 23, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 1.16% |
| Apr 22, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 2.64% |
| Apr 21, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -2.27% |
| Apr 17, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.74% |
| Apr 16, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.80% |
| Apr 15, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.18% |
| Apr 14, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 1.43% |
| Apr 11, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 1.13% |
| Apr 10, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -4.21% |
| Apr 9, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 8.07% |
| Apr 8, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -2.23% |
| Apr 7, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -1.69% |
| Apr 4, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -4.48% |
| Apr 3, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -6.79% |
| Apr 2, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 1.76% |
| Apr 1, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.23% |
| Mar 31, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.11% |
| Mar 28, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -1.67% |
| Mar 27, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.28% |
| Mar 26, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.55% |
| Mar 25, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.50% |
| Mar 24, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 2.60% |
| Mar 21, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.78% |
| Mar 20, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.78% |
| Mar 19, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 1.24% |
| Mar 18, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.17% |
| Mar 17, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.19% |
| Mar 14, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 2.21% |
| Mar 13, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -1.49% |
| Mar 12, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| Mar 11, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.06% |
| Mar 10, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -2.18% |
| Mar 7, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.45% |
| Mar 6, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -1.33% |
| Mar 5, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 1.07% |