Fidelity Advisor Convertible Securities Fund - Class Z (FIQVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
38.16
-0.63 (-1.62%)
At close: Jan 30, 2026
FIQVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | -1.62% |
| Jan 29, 2026 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | -0.89% |
| Jan 28, 2026 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 0.80% |
| Jan 27, 2026 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 1.36% |
| Jan 26, 2026 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | -0.29% |
| Jan 23, 2026 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | -0.29% |
| Jan 22, 2026 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 0.39% |
| Jan 21, 2026 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 0.92% |
| Jan 20, 2026 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | -0.86% |
| Jan 16, 2026 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 0.31% |
| Jan 15, 2026 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0.26% |
| Jan 14, 2026 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| Jan 13, 2026 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 0.32% |
| Jan 12, 2026 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 0.64% |
| Jan 9, 2026 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | 0.72% |
| Jan 8, 2026 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | -0.50% |
| Jan 7, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.61% |
| Jan 6, 2026 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | 1.69% |
| Jan 5, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.87% |
| Jan 2, 2026 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 1.79% |
| Dec 31, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -0.47% |
| Dec 30, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.41% |
| Dec 29, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -0.46% |
| Dec 26, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | -8.70% |
| Dec 24, 2025 | 36.97 | 36.97 | 36.97 | 40.33 | 36.97 | 0.22% |
| Dec 23, 2025 | 36.89 | 36.89 | 36.89 | 40.24 | 36.89 | -0.40% |
| Dec 22, 2025 | 37.04 | 37.04 | 37.04 | 40.40 | 37.04 | 0.72% |
| Dec 19, 2025 | 36.77 | 36.77 | 36.77 | 40.11 | 36.77 | 1.57% |
| Dec 18, 2025 | 36.20 | 36.20 | 36.20 | 39.49 | 36.20 | 1.02% |
| Dec 17, 2025 | 35.84 | 35.84 | 35.84 | 39.09 | 35.84 | -1.04% |
| Dec 16, 2025 | 36.21 | 36.21 | 36.21 | 39.50 | 36.21 | -0.13% |
| Dec 15, 2025 | 36.26 | 36.26 | 36.26 | 39.55 | 36.26 | -1.05% |
| Dec 12, 2025 | 36.64 | 36.64 | 36.64 | 39.97 | 36.64 | -1.48% |
| Dec 11, 2025 | 37.19 | 37.19 | 37.19 | 40.57 | 37.19 | 0.42% |
| Dec 10, 2025 | 37.04 | 37.04 | 37.04 | 40.40 | 37.04 | 0.40% |
| Dec 9, 2025 | 36.89 | 36.89 | 36.89 | 40.24 | 36.89 | 0.22% |
| Dec 8, 2025 | 36.81 | 36.81 | 36.81 | 40.15 | 36.81 | 0.20% |
| Dec 5, 2025 | 36.74 | 36.74 | 36.74 | 40.07 | 36.73 | -0.02% |
| Dec 4, 2025 | 36.74 | 36.74 | 36.74 | 40.08 | 36.74 | 0.73% |
| Dec 3, 2025 | 36.48 | 36.48 | 36.48 | 39.79 | 36.48 | 0.76% |
| Dec 2, 2025 | 36.20 | 36.20 | 36.20 | 39.49 | 36.20 | 0.03% |
| Dec 1, 2025 | 36.19 | 36.19 | 36.19 | 39.48 | 36.19 | -0.98% |
| Nov 28, 2025 | 36.55 | 36.55 | 36.55 | 39.87 | 36.55 | 1.12% |
| Nov 26, 2025 | 36.15 | 36.15 | 36.15 | 39.43 | 36.15 | 0.92% |
| Nov 25, 2025 | 35.82 | 35.82 | 35.82 | 39.07 | 35.82 | 0.75% |
| Nov 24, 2025 | 35.55 | 35.55 | 35.55 | 38.78 | 35.55 | 1.84% |
| Nov 21, 2025 | 34.91 | 34.91 | 34.91 | 38.08 | 34.91 | 0.74% |
| Nov 20, 2025 | 34.65 | 34.65 | 34.65 | 37.80 | 34.65 | -1.97% |
| Nov 19, 2025 | 35.35 | 35.35 | 35.35 | 38.56 | 35.35 | - |
| Nov 18, 2025 | 35.35 | 35.35 | 35.35 | 38.56 | 35.35 | -0.03% |