Fidelity Advisor Convertible Securities Fund - Class I (FICVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.60
-0.43 (-1.34%)
Apr 21, 2025, 4:00 PM EDT
FICVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 1.31% |
| Apr 22, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 1.49% |
| Apr 21, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.34% |
| Apr 17, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 0.44% |
| Apr 16, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -0.47% |
| Apr 15, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 0.06% |
| Apr 14, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 0.69% |
| Apr 11, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.89% |
| Apr 10, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -2.05% |
| Apr 9, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 5.16% |
| Apr 8, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% |
| Apr 7, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.10% |
| Apr 4, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -3.78% |
| Apr 3, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -3.53% |
| Apr 2, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | 0.78% |
| Apr 1, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 0.48% |
| Mar 31, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -0.36% |
| Mar 28, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | -1.46% |
| Mar 27, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | -0.56% |
| Mar 26, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -0.88% |
| Mar 25, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -0.09% |
| Mar 24, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 1.43% |
| Mar 21, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 0.06% |
| Mar 20, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | -0.18% |
| Mar 19, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 1.26% |
| Mar 18, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | -0.69% |
| Mar 17, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | 0.72% |
| Mar 14, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 1.77% |
| 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% |