Fidelity Advisor Convertible Secs Z (FIQVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.88
-0.27 (-0.67%)
At close: Oct 3, 2025
FIQVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -0.17% |
| Oct 8, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 0.80% |
| Oct 7, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -0.80% |
| Oct 6, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 0.73% |
| Oct 3, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | -0.67% |
| Oct 2, 2025 | 39.82 | 39.82 | 39.82 | 40.15 | 39.82 | 0.65% |
| Oct 1, 2025 | 39.56 | 39.56 | 39.56 | 39.89 | 39.56 | 0.99% |
| Sep 30, 2025 | 39.17 | 39.17 | 39.17 | 39.50 | 39.17 | 0.15% |
| Sep 29, 2025 | 39.11 | 39.11 | 39.11 | 39.44 | 39.11 | 0.97% |
| Sep 26, 2025 | 38.74 | 38.74 | 38.74 | 39.06 | 38.74 | 0.31% |
| Sep 25, 2025 | 38.62 | 38.62 | 38.62 | 38.94 | 38.62 | -0.66% |
| Sep 24, 2025 | 38.87 | 38.87 | 38.87 | 39.20 | 38.87 | -0.66% |
| Sep 23, 2025 | 39.13 | 39.13 | 39.13 | 39.46 | 39.13 | -0.55% |
| Sep 22, 2025 | 39.35 | 39.35 | 39.35 | 39.68 | 39.35 | 0.33% |
| Sep 19, 2025 | 39.22 | 39.22 | 39.22 | 39.55 | 39.22 | 0.36% |
| Sep 18, 2025 | 39.08 | 39.08 | 39.08 | 39.41 | 39.08 | 1.21% |
| Sep 17, 2025 | 38.62 | 38.62 | 38.62 | 38.94 | 38.62 | 0.15% |
| Sep 16, 2025 | 38.56 | 38.56 | 38.56 | 38.88 | 38.56 | -0.08% |
| Sep 15, 2025 | 38.59 | 38.59 | 38.59 | 38.91 | 38.59 | 0.65% |
| Sep 12, 2025 | 38.34 | 38.34 | 38.34 | 38.66 | 38.34 | -0.08% |
| Sep 11, 2025 | 38.37 | 38.37 | 38.37 | 38.69 | 38.37 | 1.07% |
| Sep 10, 2025 | 37.96 | 37.96 | 37.96 | 38.28 | 37.96 | 0.24% |
| Sep 9, 2025 | 37.87 | 37.87 | 37.87 | 38.19 | 37.87 | 0.37% |
| Sep 8, 2025 | 37.73 | 37.73 | 37.73 | 38.05 | 37.73 | 0.42% |
| Sep 5, 2025 | 37.58 | 37.58 | 37.58 | 37.89 | 37.58 | 0.72% |
| Sep 4, 2025 | 37.31 | 37.31 | 37.31 | 37.62 | 37.31 | 0.40% |
| Sep 3, 2025 | 37.16 | 37.16 | 37.16 | 37.47 | 37.16 | -0.27% |
| Sep 2, 2025 | 37.26 | 37.26 | 37.26 | 37.57 | 37.26 | -0.13% |
| Aug 29, 2025 | 37.31 | 37.31 | 37.31 | 37.62 | 37.31 | -0.42% |
| Aug 28, 2025 | 37.47 | 37.47 | 37.47 | 37.78 | 37.47 | 0.61% |
| Aug 27, 2025 | 37.24 | 37.24 | 37.24 | 37.55 | 37.24 | 0.16% |
| Aug 26, 2025 | 37.18 | 37.18 | 37.18 | 37.49 | 37.18 | 0.70% |
| Aug 25, 2025 | 36.92 | 36.92 | 36.92 | 37.23 | 36.92 | -0.37% |
| Aug 22, 2025 | 37.06 | 37.06 | 37.06 | 37.37 | 37.06 | 1.74% |
| Aug 21, 2025 | 36.42 | 36.42 | 36.42 | 36.73 | 36.42 | 0.03% |
| Aug 20, 2025 | 36.42 | 36.42 | 36.42 | 36.72 | 36.42 | -0.03% |
| Aug 19, 2025 | 36.42 | 36.42 | 36.42 | 36.73 | 36.42 | -1.13% |
| Aug 18, 2025 | 36.84 | 36.84 | 36.84 | 37.15 | 36.84 | 0.35% |
| Aug 15, 2025 | 36.71 | 36.71 | 36.71 | 37.02 | 36.71 | -0.08% |
| Aug 14, 2025 | 36.74 | 36.74 | 36.74 | 37.05 | 36.74 | -0.35% |
| Aug 13, 2025 | 36.87 | 36.87 | 36.87 | 37.18 | 36.87 | 0.54% |
| Aug 12, 2025 | 36.67 | 36.67 | 36.67 | 36.98 | 36.67 | 1.01% |
| Aug 11, 2025 | 36.31 | 36.31 | 36.31 | 36.61 | 36.31 | - |
| Aug 8, 2025 | 36.31 | 36.31 | 36.31 | 36.61 | 36.31 | -0.22% |
| Aug 7, 2025 | 36.39 | 36.39 | 36.39 | 36.69 | 36.39 | 0.41% |
| Aug 6, 2025 | 36.24 | 36.24 | 36.24 | 36.54 | 36.24 | -0.38% |
| Aug 5, 2025 | 36.38 | 36.38 | 36.38 | 36.68 | 36.38 | -0.27% |
| Aug 4, 2025 | 36.47 | 36.47 | 36.47 | 36.78 | 36.47 | 1.16% |
| Aug 1, 2025 | 36.06 | 36.06 | 36.06 | 36.36 | 36.06 | -1.41% |
| Jul 31, 2025 | 36.57 | 36.57 | 36.57 | 36.88 | 36.57 | - |