Fidelity Advisor Convertible Secs Z (FIQVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.82
-3.51 (-8.70%)
At close: Dec 26, 2025
FIQVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | -8.70% |
| Dec 24, 2025 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | 0.22% |
| Dec 23, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | -0.40% |
| Dec 22, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.72% |
| Dec 19, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 1.57% |
| Dec 18, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 1.02% |
| Dec 17, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | -1.04% |
| Dec 16, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.13% |
| Dec 15, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | -1.05% |
| Dec 12, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | -1.48% |
| Dec 11, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | 0.42% |
| Dec 10, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.40% |
| Dec 9, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 0.22% |
| Dec 8, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 0.20% |
| Dec 5, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | -0.02% |
| Dec 4, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 0.73% |
| Dec 3, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | 0.76% |
| Dec 2, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 0.03% |
| Dec 1, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | -0.98% |
| Nov 28, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 1.12% |
| Nov 26, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | 0.92% |
| Nov 25, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 0.75% |
| Nov 24, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 1.84% |
| Nov 21, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 0.74% |
| Nov 20, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.97% |
| Nov 19, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| Nov 18, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | -0.03% |
| Nov 17, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | -0.72% |
| Nov 14, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | -0.33% |
| Nov 13, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | -2.55% |
| Nov 12, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.27% |
| Nov 11, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | -0.57% |
| Nov 10, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 1.05% |
| Nov 7, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | 0.66% |
| Nov 6, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | -1.42% |
| Nov 5, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | 1.41% |
| Nov 4, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | -2.27% |
| Nov 3, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | 0.17% |
| Oct 31, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 1.02% |
| Oct 30, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | -1.35% |
| Oct 29, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 0.35% |
| Oct 28, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | -0.42% |
| Oct 27, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 0.69% |
| Oct 24, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | 1.28% |
| Oct 23, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 0.99% |
| Oct 22, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | -1.57% |
| Oct 21, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | -0.47% |
| Oct 20, 2025 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | 0.98% |
| Oct 17, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -0.37% |
| Oct 16, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | -1.26% |