Fidelity Advisor Small Cap Value M (FCVTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.78
+0.11 (0.49%)
At close: Sep 4, 2026
FCVTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | - | 0.49% |
| Sep 3, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.71% |
| Sep 2, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.99% |
| Sep 1, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -1.33% |
| Aug 31, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.57% |
| Aug 28, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.79% |
| Aug 27, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Aug 26, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.17% |
| Aug 25, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.09% |
| Aug 24, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.56% |
| Aug 21, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.57% |
| Aug 20, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.86% |
| Aug 19, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.30% |
| Aug 18, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -1.37% |
| Aug 17, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.59% |
| Aug 14, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.73% |
| Aug 13, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.13% |
| Aug 12, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.47% |
| Aug 11, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.52% |
| Aug 10, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.73% |
| Aug 7, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.69% |
| Aug 6, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.60% |
| Aug 5, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.56% |
| Aug 4, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.25% |
| Aug 3, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 1.76% |
| Jul 31, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.26% |
| Jul 30, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.31% |
| Jul 29, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -2.37% |
| Jul 28, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.35% |
| Jul 27, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.39% |
| Jul 24, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.44% |
| Jul 23, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.30% |
| Jul 22, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.30% |
| Jul 21, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 1.23% |
| Jul 20, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -1.08% |
| Jul 17, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.60% |
| Jul 16, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 1.22% |
| Jul 15, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.04% |
| Jul 14, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.31% |
| Jul 13, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.26% |
| Jul 10, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.13% |
| Jul 9, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.24% |
| Jul 8, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -1.22% |
| Jul 7, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.17% |
| Jul 6, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.83% |
| Jul 2, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.69% |
| Jul 1, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.81% |
| Jun 30, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.91% |
| Jun 29, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| Jun 26, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.96% |