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 |
|---|---|---|---|---|---|---|
| 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 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 0.35% |
| Jul 9, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 0.69% |
| Jul 8, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 0.06% |
| Jul 7, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -0.41% |
| Jul 3, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 0.69% |
| Jul 2, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 0.97% |
| Jul 1, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | -0.64% |
| Jun 30, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0.56% |
| Jun 27, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 0.22% |
| Jun 26, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 0.87% |
| Jun 25, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -0.20% |
| Jun 24, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 1.05% |
| Jun 23, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.31% |
| Jun 20, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 0.03% |
| Jun 18, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 0.31% |
| Jun 17, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -0.51% |
| Jun 16, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.89% |
| Jun 13, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -0.77% |
| Jun 12, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | -0.28% |
| Jun 11, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -0.09% |
| Jun 10, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | -0.08% |
| Jun 9, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0.43% |
| Jun 6, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 0.77% |
| Jun 5, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.17% |
| Jun 4, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 0.26% |
| Jun 3, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 0.69% |
| Jun 2, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0.38% |
| May 30, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| May 29, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| May 28, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.63% |
| May 27, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 1.08% |
| May 23, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.09% |
| May 22, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.06% |
| May 21, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | -1.52% |
| May 20, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -0.03% |
| May 19, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.06% |
| May 16, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 0.58% |
| May 15, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 0.09% |
| May 14, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.03% |