Fidelity Advisor Small Cap Value Fund - Class Z (FIKNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.28
-0.34 (-1.57%)
At close: Jan 23, 2026
FIKNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 23, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -1.57% |
| Jan 22, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.09% |
| Jan 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.03% |
| Jan 20, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -1.12% |
| Jan 16, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.14% |
| Jan 15, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 1.42% |
| Jan 14, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.57% |
| Jan 13, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.33% |
| Jan 12, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.24% |
| Jan 9, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.72% |
| Jan 8, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 1.75% |
| Jan 7, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.87% |
| Jan 6, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 1.37% |
| Jan 5, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 1.19% |
| Jan 2, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.90% |
| Dec 31, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.94% |
| Dec 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.64% |
| Dec 29, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.49% |
| Dec 26, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -3.08% |
| Dec 24, 2025 | 20.46 | 20.46 | 20.46 | 21.08 | 20.46 | 0.29% |
| Dec 23, 2025 | 20.40 | 20.40 | 20.40 | 21.02 | 20.40 | -0.33% |
| Dec 22, 2025 | 20.47 | 20.47 | 20.47 | 21.09 | 20.47 | 0.76% |
| Dec 19, 2025 | 20.31 | 20.31 | 20.31 | 20.93 | 20.31 | -0.05% |
| Dec 18, 2025 | 20.32 | 20.32 | 20.32 | 20.94 | 20.32 | 0.19% |
| Dec 17, 2025 | 20.28 | 20.28 | 20.28 | 20.90 | 20.28 | -0.24% |
| Dec 16, 2025 | 20.33 | 20.33 | 20.33 | 20.95 | 20.33 | -0.62% |
| Dec 15, 2025 | 20.46 | 20.46 | 20.46 | 21.08 | 20.46 | -0.33% |
| Dec 12, 2025 | 20.53 | 20.53 | 20.53 | 21.15 | 20.53 | -0.70% |
| Dec 11, 2025 | 20.67 | 20.67 | 20.67 | 21.30 | 20.67 | 0.66% |
| Dec 10, 2025 | 20.54 | 20.54 | 20.54 | 21.16 | 20.54 | 1.88% |
| Dec 9, 2025 | 20.16 | 20.16 | 20.16 | 20.77 | 20.16 | - |
| Dec 8, 2025 | 20.16 | 20.16 | 20.16 | 20.77 | 20.16 | -0.62% |
| Dec 5, 2025 | 20.28 | 20.28 | 20.28 | 20.90 | 20.28 | -0.52% |
| Dec 4, 2025 | 20.39 | 20.39 | 20.39 | 21.01 | 20.39 | -0.14% |
| Dec 3, 2025 | 20.42 | 20.42 | 20.42 | 21.04 | 20.42 | 1.64% |
| Dec 2, 2025 | 20.09 | 20.09 | 20.09 | 20.70 | 20.09 | -0.14% |
| Dec 1, 2025 | 20.12 | 20.12 | 20.12 | 20.73 | 20.12 | -0.53% |
| Nov 28, 2025 | 20.23 | 20.23 | 20.23 | 20.84 | 20.23 | - |
| Nov 26, 2025 | 20.23 | 20.23 | 20.23 | 20.84 | 20.23 | 0.82% |
| Nov 25, 2025 | 20.06 | 20.06 | 20.06 | 20.67 | 20.06 | 2.12% |
| Nov 24, 2025 | 19.64 | 19.64 | 19.64 | 20.24 | 19.64 | 0.85% |
| Nov 21, 2025 | 19.48 | 19.48 | 19.48 | 20.07 | 19.48 | 2.82% |
| Nov 20, 2025 | 18.94 | 18.94 | 18.94 | 19.52 | 18.94 | -0.81% |
| Nov 19, 2025 | 19.10 | 19.10 | 19.10 | 19.68 | 19.10 | -0.05% |
| Nov 18, 2025 | 19.11 | 19.11 | 19.11 | 19.69 | 19.11 | 0.31% |
| Nov 17, 2025 | 19.05 | 19.05 | 19.05 | 19.63 | 19.05 | -2.00% |
| Nov 14, 2025 | 19.44 | 19.44 | 19.44 | 20.03 | 19.44 | 0.15% |
| Nov 13, 2025 | 19.41 | 19.41 | 19.41 | 20.00 | 19.41 | -1.62% |
| Nov 12, 2025 | 19.73 | 19.73 | 19.73 | 20.33 | 19.73 | 0.15% |
| Nov 11, 2025 | 19.70 | 19.70 | 19.70 | 20.30 | 19.70 | 0.25% |