Fidelity Advisor Small Cap Value Fund - Class M (FCVTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.85
+0.08 (0.45%)
Mar 7, 2025, 5:00 PM EST
FCVTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 10, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.10% |
| Feb 7, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -1.03% |
| Feb 6, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.46% |
| Feb 5, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 1.14% |
| Feb 4, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.99% |
| Feb 3, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -1.90% |
| Jan 31, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -1.12% |
| Jan 30, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 1.08% |
| Jan 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.15% |
| Jan 28, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.26% |
| Jan 27, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.81% |
| Jan 24, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.25% |
| Jan 23, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.15% |
| Jan 22, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.61% |
| Jan 21, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 1.70% |
| Jan 17, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.52% |
| Jan 16, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.31% |
| Jan 15, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 1.79% |
| Jan 14, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 1.34% |
| Jan 13, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.75% |
| Jan 10, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -1.75% |
| Jan 8, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.16% |
| Jan 7, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.47% |
| Jan 6, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.11% |
| Jan 3, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 1.50% |
| Jan 2, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.27% |
| Dec 31, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.59% |
| Dec 30, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.43% |
| Dec 27, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -1.16% |
| Dec 26, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -0.58% |