Fidelity Advisor Convertible Secs I (FICVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.37
+0.13 (0.32%)
Oct 14, 2025, 4:00 PM EDT
FICVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0.69% |
| Oct 14, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | 0.32% |
| Oct 13, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 2.29% |
| Oct 10, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | -2.02% |
| Oct 9, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | -0.17% |
| Oct 8, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 0.80% |
| Oct 7, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.80% |
| Oct 6, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 0.73% |
| Oct 3, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | -0.65% |
| Oct 2, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | 0.65% |
| Oct 1, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 0.99% |
| Sep 30, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | 0.15% |
| Sep 29, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | 0.97% |
| Sep 26, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.31% |
| Sep 25, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | -0.66% |
| Sep 24, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | -0.68% |
| Sep 23, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | -0.53% |
| Sep 22, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 0.33% |
| Sep 19, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 0.35% |
| Sep 18, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 1.21% |
| Sep 17, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 0.15% |
| Sep 16, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | -0.08% |
| Sep 15, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 0.65% |
| Sep 12, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.08% |
| Sep 11, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 1.07% |
| Sep 10, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 0.24% |
| Sep 9, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | 0.37% |
| Sep 8, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 0.42% |
| Sep 5, 2025 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | 0.72% |
| Sep 4, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | 0.40% |
| Sep 3, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | -0.27% |
| Sep 2, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | -0.13% |
| Aug 29, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | -0.42% |
| Aug 28, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | 0.61% |
| Aug 27, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | 0.16% |
| Aug 26, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | 0.67% |
| Aug 25, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | -0.37% |
| Aug 22, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 1.77% |
| Aug 21, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 0.03% |
| Aug 20, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | -0.05% |
| Aug 19, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -1.10% |
| Aug 18, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 0.32% |
| Aug 15, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | -0.05% |
| Aug 14, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | -0.35% |
| Aug 13, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 0.51% |
| Aug 12, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 1.04% |
| Aug 11, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| Aug 8, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -0.24% |
| Aug 7, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | 0.41% |
| Aug 6, 2025 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | -0.38% |