Fidelity Advisor Convertible Securities Fund - Class I (FICVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.65
-0.74 (-2.22%)
Mar 10, 2025, 5:00 PM EST
FICVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | -0.88% |
| Mar 12, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 0.49% |
| Mar 11, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 0.52% |
| Mar 10, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -2.22% |
| Mar 7, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | -0.03% |
| Mar 6, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.79% |
| Mar 5, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 0.89% |
| Mar 4, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | -0.38% |
| Mar 3, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | -1.37% |
| Feb 28, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 0.97% |
| Feb 27, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | -1.05% |
| Feb 26, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0.47% |
| Feb 25, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -1.04% |
| Feb 24, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -1.62% |
| Feb 21, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | -0.65% |
| Feb 20, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | -0.67% |
| Feb 19, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -0.73% |
| Feb 18, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 0.50% |
| Feb 14, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 0.22% |
| Feb 13, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 0.51% |
| Feb 12, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.25% |
| Feb 11, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -0.79% |
| Feb 10, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 0.54% |
| Feb 7, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.28% |
| Feb 6, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.08% |
| Feb 5, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 0.34% |
| Feb 4, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.37% |
| Feb 3, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -0.31% |
| Jan 31, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -0.42% |
| Jan 30, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 0.74% |
| Jan 29, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -0.06% |
| Jan 28, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.28% |
| Jan 27, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.51% |
| Jan 24, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -0.03% |
| Jan 23, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.34% |
| Jan 22, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -0.22% |
| Jan 21, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 0.93% |
| Jan 17, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 0.80% |
| Jan 16, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.34% |
| Jan 15, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 1.45% |
| Jan 14, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 0.58% |
| Jan 13, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -0.29% |
| Jan 10, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -0.78% |
| Jan 8, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.32% |
| Jan 7, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -1.05% |
| Jan 6, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 0.57% |
| Jan 3, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 1.63% |
| Jan 2, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 0.26% |
| Dec 31, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -0.20% |
| Dec 30, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.84% |