Fidelity Advisor Asset Manager 20% - Class Z (FIKVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.74
+0.01 (0.07%)
Oct 29, 2024, 4:00 PM EDT
FIKVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.15% |
| Oct 29, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.07% |
| Oct 28, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| Oct 25, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -0.07% |
| Oct 24, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.15% |
| Oct 23, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.36% |
| Oct 22, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -0.07% |
| Oct 21, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.43% |
| Oct 18, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.14% |
| Oct 17, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.22% |
| Oct 16, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.22% |
| Oct 15, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| Oct 14, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| Oct 11, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.22% |
| Oct 10, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| Oct 9, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.07% |
| Oct 8, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.07% |
| Oct 7, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.29% |
| Oct 4, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -0.50% |
| Oct 3, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.85 | -0.29% |
| Oct 2, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.89 | -0.07% |
| Oct 1, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.90 | - |
| Sep 30, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.90 | -0.07% |
| Sep 27, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.91 | 0.07% |
| Sep 26, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.90 | 0.29% |
| Sep 25, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.86 | -0.22% |
| Sep 24, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.89 | 0.22% |
| Sep 23, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.86 | - |
| Sep 20, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.86 | -0.14% |
| Sep 19, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.88 | 0.51% |
| Sep 18, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.81 | -0.29% |
| Sep 17, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.85 | - |
| Sep 16, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.85 | 0.22% |
| Sep 13, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.82 | 0.22% |
| Sep 12, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.79 | 0.14% |
| Sep 11, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.77 | 0.22% |
| Sep 10, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.74 | 0.15% |
| Sep 9, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.72 | 0.29% |
| Sep 6, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.68 | -0.58% |
| Sep 5, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.73 | 0.07% |
| Sep 4, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.72 | 0.15% |
| Sep 3, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.70 | -0.22% |
| Aug 30, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.73 | - |
| Aug 29, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.73 | - |
| Aug 28, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.73 | -0.14% |
| Aug 27, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.75 | - |
| Aug 26, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.75 | -0.14% |
| Aug 23, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.77 | 0.65% |
| Aug 22, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.68 | -0.43% |
| Aug 21, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.74 | 0.22% |
| Aug 20, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.71 | 0.07% |
| Aug 19, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.70 | 0.29% |
| Aug 16, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.66 | 0.22% |
| Aug 15, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.63 | 0.15% |
| Aug 14, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.61 | 0.15% |
| Aug 13, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.59 | 0.59% |
| Aug 12, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.51 | 0.07% |
| Aug 9, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.50 | 0.30% |
| Aug 8, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.46 | 0.45% |
| Aug 7, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.40 | -0.22% |
| Aug 6, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.43 | -0.15% |
| Aug 5, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.45 | -0.59% |
| Aug 2, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.53 | -0.15% |
| Aug 1, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.52 | -0.22% |
| Jul 31, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.55 | 0.59% |
| Jul 30, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.47 | - |
| Jul 29, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.47 | 0.07% |
| Jul 26, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.46 | 0.52% |
| Jul 25, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.39 | - |
| Jul 24, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.39 | -0.66% |
| Jul 23, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.48 | - |
| Jul 22, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.48 | 0.22% |
| Jul 19, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.45 | -0.22% |
| Jul 18, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.48 | -0.37% |
| Jul 17, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.53 | -0.29% |
| Jul 16, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.57 | 0.37% |
| Jul 15, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.52 | -0.15% |
| Jul 12, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.54 | 0.29% |
| Jul 11, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.50 | 0.29% |
| Jul 10, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.46 | 0.30% |
| Jul 9, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.42 | -0.07% |
| Jul 8, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.43 | - |
| Jul 5, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.43 | - |
| Jul 3, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.38 | 0.45% |
| Jul 2, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.32 | 0.22% |
| Jul 1, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.29 | -0.22% |
| Jun 28, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.32 | -0.30% |
| Jun 27, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.36 | 0.15% |
| Jun 26, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.34 | -0.22% |
| Jun 25, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.37 | 0.07% |
| Jun 24, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.36 | 0.07% |
| Jun 21, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.35 | - |
| Jun 20, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.35 | -0.07% |
| Jun 18, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.36 | 0.30% |
| Jun 17, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.32 | -0.15% |
| Jun 14, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.34 | - |
| Jun 13, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.34 | 0.15% |
| Jun 12, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.32 | 0.45% |
| Jun 11, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.26 | 0.15% |
| Jun 10, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.24 | - |