Fidelity Advisor Small Cap Value Fund - Class M (FCVTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.29
+0.16 (0.69%)
At close: Aug 7, 2026
FCVTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 25, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.55% |
| Jun 24, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.89% |
| Jun 23, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.45% |
| Jun 22, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.27% |
| Jun 18, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 1.91% |
| Jun 17, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -1.26% |
| Jun 16, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.22% |
| Jun 15, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.31% |
| Jun 12, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 1.00% |
| Jun 11, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 2.90% |
| Jun 10, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -1.29% |
| Jun 9, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 1.26% |
| Jun 8, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.99% |
| Jun 5, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -2.40% |
| Jun 4, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.98% |
| Jun 3, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.56% |
| Jun 2, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 1.98% |
| Jun 1, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.42% |
| May 29, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.93% |
| May 28, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.23% |