Fidelity Advisor Convertible Securities Fund: Class I (FICVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.85
+0.30 (0.82%)
Dec 24, 2024, 4:00 PM EST
FICVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | -5.10% |
| Dec 24, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 0.82% |
| Dec 23, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 1.25% |
| Dec 20, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.41% |
| Dec 19, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -0.49% |
| Dec 18, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -2.70% |
| Dec 17, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | -0.66% |
| Dec 16, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 0.48% |
| Dec 13, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Dec 12, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | -0.42% |
| Dec 11, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | 0.86% |
| Dec 10, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -0.64% |
| Dec 9, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | -1.10% |
| Dec 6, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 0.56% |
| Dec 5, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.58% |
| Dec 4, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 0.74% |
| Dec 3, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | -0.16% |
| Dec 2, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.40% |
| Nov 29, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 0.26% |
| Nov 27, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 0.48% |
| Nov 26, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | -0.40% |
| Nov 25, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | 0.56% |
| Nov 22, 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | 0.94% |
| Nov 21, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 0.24% |
| Nov 20, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 0.62% |
| Nov 19, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 1.01% |
| Nov 18, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | 0.74% |
| Nov 15, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.27% |
| Nov 14, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.68% |
| Nov 13, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -0.27% |
| Nov 12, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -0.49% |
| Nov 11, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 1.29% |
| Nov 8, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 0.69% |
| Nov 7, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 0.70% |
| Nov 6, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 1.58% |
| Nov 5, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.97% |
| Nov 4, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 0.03% |
| Nov 1, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.11% |
| Oct 31, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | -0.93% |
| Oct 30, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | -0.31% |
| Oct 29, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
| Oct 28, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.62% |
| Oct 25, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | -0.06% |
| Oct 24, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.43% |
| Oct 23, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.71% |
| Oct 22, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.06% |
| Oct 21, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | -0.37% |
| Oct 18, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.45% |
| Oct 17, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | -0.14% |
| Oct 16, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 0.48% |
| Oct 15, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | -0.17% |
| Oct 14, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 0.17% |
| Oct 11, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 1.09% |
| Oct 10, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.06% |
| Oct 9, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.26% |
| Oct 8, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 0.20% |
| Oct 7, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -0.29% |
| Oct 4, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.14% |
| Oct 3, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.53 | -0.06% |
| Oct 2, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.55 | 0.17% |
| Oct 1, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.49 | -0.57% |
| Sep 30, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.69 | -0.11% |
| Sep 27, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.73 | 0.46% |
| Sep 26, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.57 | 0.70% |
| Sep 25, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.33 | -0.38% |
| Sep 24, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.46 | 0.20% |
| Sep 23, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.39 | 0.17% |
| Sep 20, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.33 | -0.12% |
| Sep 19, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.37 | 0.99% |
| Sep 18, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.03 | -0.09% |
| Sep 17, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.06 | 0.15% |
| Sep 16, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.01 | 0.41% |
| Sep 13, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 33.87 | 0.92% |
| Sep 12, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.56 | 0.45% |
| Sep 11, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.42 | 0.75% |
| Sep 10, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.17 | 0.09% |
| Sep 9, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.14 | 0.48% |
| Sep 6, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 32.98 | -0.87% |
| Sep 5, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.27 | -0.06% |
| Sep 4, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.29 | -0.06% |
| Sep 3, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.31 | -1.50% |
| Aug 30, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.81 | 0.41% |
| Aug 29, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.67 | 0.42% |
| Aug 28, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.53 | -0.47% |
| Aug 27, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.69 | -0.06% |
| Aug 26, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.71 | -0.18% |
| Aug 23, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.77 | 1.22% |
| Aug 22, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.37 | -0.45% |
| Aug 21, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.52 | 0.57% |
| Aug 20, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.33 | -0.27% |
| Aug 19, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.42 | 0.60% |
| Aug 16, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.22 | 0.06% |
| Aug 15, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.20 | 1.03% |
| Aug 14, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.86 | - |
| Aug 13, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.86 | 0.73% |
| Aug 12, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.62 | -0.18% |
| Aug 9, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.68 | 0.09% |
| Aug 8, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.65 | 1.52% |
| Aug 7, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.16 | -0.52% |
| Aug 6, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.33 | 0.71% |