Fidelity Advisor Convertible Securities Fund - Class Z (FIQVX)
MUTF · Mutual Fund
· Delayed Price · Currency is USD
31.49
-0.15 (-0.47%)
Sep 15, 2023, 8:01 PM EST
FIQVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 4, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -0.38% |
| Mar 3, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -1.37% |
| Feb 28, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 0.97% |
| Feb 27, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -1.05% |
| Feb 26, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 0.47% |
| Feb 25, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -1.01% |
| Feb 24, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -1.65% |
| Feb 21, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | -0.65% |
| Feb 20, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -0.68% |
| Feb 19, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -0.73% |
| Feb 18, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 0.51% |
| Feb 14, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | 0.23% |
| Feb 13, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 0.51% |
| Feb 12, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 0.26% |
| Feb 11, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -0.79% |
| Feb 10, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.57% |
| Feb 7, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | -0.31% |
| Feb 6, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -0.06% |
| Feb 5, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 0.34% |
| Feb 4, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 0.37% |
| Feb 3, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | -0.34% |
| Jan 31, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | -0.42% |
| Jan 30, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | 0.77% |
| Jan 29, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | -0.09% |
| Jan 28, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 0.31% |
| Jan 27, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | -1.51% |
| Jan 24, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.06% |
| Jan 23, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 0.37% |
| Jan 22, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | -0.22% |
| Jan 21, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 0.93% |
| Jan 17, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.80% |
| Jan 16, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 0.31% |
| Jan 15, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 1.48% |
| Jan 14, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.58% |
| Jan 13, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -0.32% |
| Jan 10, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.75% |
| Jan 8, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | -0.35% |
| Jan 7, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | -1.03% |
| Jan 6, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 0.57% |
| Jan 3, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 1.63% |
| Jan 2, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 0.26% |
| Dec 31, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -0.20% |
| Dec 30, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -0.84% |