Fidelity Advisor Small Cap Value Z (FIKNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.69
+0.80 (3.83%)
Aug 22, 2025, 4:00 PM EDT
FIKNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| Aug 20, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.57% |
| Aug 19, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.05% |
| Aug 18, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.33% |
| Aug 15, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.62% |
| Aug 14, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -1.22% |
| Aug 13, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 1.86% |
| Aug 12, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 3.05% |
| Aug 11, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.29% |
| Aug 8, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.64% |
| Aug 7, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.10% |
| Aug 6, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.49% |
| Aug 5, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.25% |
| Aug 4, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 2.01% |
| Aug 1, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -1.73% |
| Jul 31, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.27% |
| Jul 30, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -1.15% |
| Jul 29, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.43% |
| Jul 28, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.29% |
| Jul 25, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.67% |
| Jul 24, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -1.19% |
| Jul 23, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.91% |
| Jul 22, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 2.01% |
| Jul 21, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.44% |
| Jul 18, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.58% |
| Jul 17, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.23% |
| Jul 16, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.59% |
| Jul 15, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -2.27% |
| Jul 14, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.39% |
| Jul 11, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -1.15% |
| Jul 10, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.67% |
| Jul 9, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.78% |
| Jul 8, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.68% |
| Jul 7, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -1.59% |
| Jul 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.58% |
| Jul 2, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 1.08% |
| Jul 1, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 1.79% |
| Jun 30, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.15% |
| Jun 27, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.35% |
| Jun 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.63% |
| Jun 25, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -1.16% |
| Jun 24, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 1.27% |
| Jun 23, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 1.55% |
| Jun 20, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| Jun 18, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.62% |
| Jun 17, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -1.13% |
| Jun 16, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.88% |
| Jun 13, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -1.98% |
| Jun 12, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.05% |
| Jun 11, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.51% |