Fidelity Advisor Small Cap Value M (FCVTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.53
-1.62 (-8.04%)
Sep 12, 2025, 4:00 PM EDT
FCVTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |