Fidelity Advisor Convertible Securities Fund - Class I (FICVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.20
+0.46 (1.16%)
Apr 13, 2026, 4:00 PM EST
FICVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 13, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | - | 1.16% |
| Apr 10, 2026 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | -0.18% |
| Apr 9, 2026 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | -0.10% |
| Apr 8, 2026 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 2.73% |
| Apr 7, 2026 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | 0.41% |
| Apr 6, 2026 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| Apr 2, 2026 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | 1.07% |
| Apr 1, 2026 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | 0.95% |
| Mar 31, 2026 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | 2.66% |
| Mar 30, 2026 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -1.71% |
| Mar 27, 2026 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | -0.95% |
| Mar 26, 2026 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | -2.25% |
| Mar 25, 2026 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.57% |
| Mar 24, 2026 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 0.57% |
| Mar 23, 2026 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | 1.19% |
| Mar 20, 2026 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | -2.52% |
| Mar 19, 2026 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | 0.75% |
| Mar 18, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | -0.34% |
| Mar 17, 2026 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 0.86% |
| Mar 16, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 1.13% |
| Mar 13, 2026 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 0.13% |
| Mar 12, 2026 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | -1.97% |
| Mar 11, 2026 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | 0.36% |
| Mar 10, 2026 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.18% |
| Mar 9, 2026 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 1.80% |
| Mar 6, 2026 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | -2.15% |
| Mar 5, 2026 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | -1.15% |
| Mar 4, 2026 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 0.93% |
| Mar 3, 2026 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -2.05% |
| Mar 2, 2026 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | 1.02% |
| Feb 27, 2026 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | -0.61% |
| Feb 26, 2026 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | -0.66% |
| Feb 25, 2026 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | 0.89% |
| Feb 24, 2026 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.98% |
| Feb 23, 2026 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | -0.64% |
| Feb 20, 2026 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | -0.13% |
| Feb 19, 2026 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 0.18% |
| Feb 18, 2026 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 0.26% |
| Feb 17, 2026 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | 0.13% |
| Feb 13, 2026 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | 1.06% |
| Feb 12, 2026 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | -0.80% |
| Feb 11, 2026 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | -0.15% |
| Feb 10, 2026 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | -0.54% |
| Feb 9, 2026 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | 1.09% |
| Feb 6, 2026 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | 3.37% |
| Feb 5, 2026 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | -1.63% |
| Feb 4, 2026 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | -1.25% |
| Feb 3, 2026 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 0.36% |
| Feb 2, 2026 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | 0.42% |
| Jan 30, 2026 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | -1.60% |