Fidelity Advisor Small Cap Value Fund - Class M (FCVTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.28
+0.12 (0.74%)
Apr 17, 2025, 4:00 PM EDT
FCVTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 4, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -1.33% |
| Mar 3, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -2.43% |
| Feb 28, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.82% |
| Feb 27, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -1.08% |
| Feb 26, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.16% |
| Feb 25, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.11% |
| Feb 24, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -2.16% |
| Feb 21, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.78% |
| Feb 20, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.78% |
| Feb 19, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.31% |
| Feb 18, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.47% |
| Feb 14, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.05% |
| Feb 13, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.94% |
| Feb 12, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -1.04% |
| Feb 11, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.21% |