Fidelity Advisor Convertible Securities Fund - Class Z (FIQVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.49
-0.15 (-0.47%)
Sep 15, 2023, 8:01 PM EDT
FIQVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.03% |
| May 13, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.76% |
| May 12, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 1.35% |
| May 9, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 0.06% |
| May 8, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 0.92% |
| May 7, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 0.15% |
| May 6, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | -0.18% |
| May 5, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | -0.30% |
| May 2, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 1.14% |
| May 1, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 0.30% |
| Apr 30, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | -0.15% |
| Apr 29, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 0.45% |
| Apr 28, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 0.30% |
| Apr 25, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 0.64% |
| Apr 24, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 1.26% |
| Apr 23, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 1.28% |
| Apr 22, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 1.49% |
| Apr 21, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -1.34% |
| Apr 17, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 0.44% |
| Apr 16, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -0.47% |
| Apr 15, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.06% |
| Apr 14, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 0.69% |
| Apr 11, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.89% |
| Apr 10, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -2.05% |
| Apr 9, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 5.17% |
| Apr 8, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -1.29% |
| Apr 7, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -0.10% |
| Apr 4, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -3.82% |
| Apr 3, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -3.53% |
| Apr 2, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.75% |
| Apr 1, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 0.52% |
| Mar 31, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | -0.36% |
| Mar 28, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -1.46% |
| Mar 27, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | -0.56% |
| Mar 26, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -0.88% |
| Mar 25, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -0.09% |
| Mar 24, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 1.40% |
| Mar 21, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 0.09% |
| Mar 20, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | -0.18% |
| Mar 19, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 1.26% |
| Mar 18, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -0.69% |
| Mar 17, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 0.69% |
| Mar 14, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 1.78% |
| Mar 13, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | -0.85% |
| Mar 12, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 0.49% |
| Mar 11, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 0.49% |
| Mar 10, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | -2.19% |
| Mar 7, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | -0.03% |
| Mar 6, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | -1.80% |
| Mar 5, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.89% |