Fidelity Advisor Convertible Secs I (FICVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.83
+0.30 (0.76%)
At close: Dec 3, 2025
FICVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | 0.76% |
| Dec 2, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | 0.05% |
| Dec 1, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | -1.00% |
| Nov 28, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 1.11% |
| Nov 26, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | 0.92% |
| Nov 25, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | 0.75% |
| Nov 24, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | 1.84% |
| Nov 21, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | 0.77% |
| Nov 20, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | -1.99% |
| Nov 19, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| Nov 18, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.05% |
| Nov 17, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -0.69% |
| Nov 14, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | -0.33% |
| Nov 13, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | -2.55% |
| Nov 12, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | -0.27% |
| Nov 11, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | -0.59% |
| Nov 10, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | 1.05% |
| Nov 7, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | 0.68% |
| Nov 6, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -1.42% |
| Nov 5, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | 1.41% |
| Nov 4, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -2.26% |
| Nov 3, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | 0.17% |
| Oct 31, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 1.02% |
| Oct 30, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | -1.38% |
| Oct 29, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | 0.37% |
| Oct 28, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | -0.44% |
| Oct 27, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | 0.72% |
| Oct 24, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 1.28% |
| Oct 23, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 0.96% |
| Oct 22, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | -1.57% |
| Oct 21, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | -0.47% |
| Oct 20, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | 0.98% |
| Oct 17, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | -0.37% |
| Oct 16, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | -1.25% |
| 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 | 39.86 | 39.86 | 39.86 | 40.19 | 39.86 | 0.65% |
| Oct 1, 2025 | 39.61 | 39.61 | 39.61 | 39.93 | 39.61 | 0.99% |
| Sep 30, 2025 | 39.22 | 39.22 | 39.22 | 39.54 | 39.22 | 0.15% |
| Sep 29, 2025 | 39.16 | 39.16 | 39.16 | 39.48 | 39.16 | 0.97% |
| Sep 26, 2025 | 38.78 | 38.78 | 38.78 | 39.10 | 38.78 | 0.31% |
| Sep 25, 2025 | 38.66 | 38.66 | 38.66 | 38.98 | 38.66 | -0.66% |
| Sep 24, 2025 | 38.92 | 38.92 | 38.92 | 39.24 | 38.92 | -0.68% |