Fidelity Advisor Convertible Secs Z (FIQVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.89
+0.27 (0.72%)
At close: Sep 5, 2025
FIQVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | 0.72% |
| Sep 4, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 0.40% |
| Sep 3, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | -0.27% |
| Sep 2, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | -0.13% |
| Aug 29, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | -0.42% |
| Aug 28, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | 0.61% |
| Aug 27, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 0.16% |
| Aug 26, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 0.70% |
| Aug 25, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | -0.37% |
| Aug 22, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 1.74% |
| Aug 21, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 0.03% |
| Aug 20, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | -0.03% |
| Aug 19, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | -1.13% |
| Aug 18, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0.35% |
| Aug 15, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | -0.08% |
| Aug 14, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -0.35% |
| Aug 13, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 0.54% |
| Aug 12, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 1.01% |
| Aug 11, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| Aug 8, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | -0.22% |
| Aug 7, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 0.41% |
| Aug 6, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | -0.38% |
| Aug 5, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -0.27% |
| Aug 4, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 1.16% |
| Aug 1, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -1.41% |
| Jul 31, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| Jul 30, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.30% |
| Jul 29, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -0.41% |
| Jul 28, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | -0.24% |
| Jul 25, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 0.03% |
| Jul 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.22% |
| Jul 23, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 0.27% |
| Jul 22, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 0.24% |
| Jul 21, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | -0.30% |
| Jul 18, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.11% |
| Jul 17, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 0.82% |
| Jul 16, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | 0.52% |
| Jul 15, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.27% |
| Jul 14, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 0.66% |
| Jul 11, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | -0.95% |
| Jul 10, 2025 | 36.53 | 36.53 | 36.53 | 36.76 | 36.53 | 0.35% |
| Jul 9, 2025 | 36.40 | 36.40 | 36.40 | 36.63 | 36.40 | 0.69% |
| Jul 8, 2025 | 36.15 | 36.15 | 36.15 | 36.38 | 36.15 | 0.06% |
| Jul 7, 2025 | 36.13 | 36.13 | 36.13 | 36.36 | 36.13 | -0.41% |
| Jul 3, 2025 | 36.28 | 36.28 | 36.28 | 36.51 | 36.28 | 0.69% |
| Jul 2, 2025 | 36.03 | 36.03 | 36.03 | 36.26 | 36.03 | 0.97% |
| Jul 1, 2025 | 35.69 | 35.69 | 35.69 | 35.91 | 35.69 | -0.64% |
| Jun 30, 2025 | 35.92 | 35.92 | 35.92 | 36.14 | 35.92 | 0.56% |
| Jun 27, 2025 | 35.72 | 35.72 | 35.72 | 35.94 | 35.72 | 0.22% |
| Jun 26, 2025 | 35.64 | 35.64 | 35.64 | 35.86 | 35.64 | 0.87% |