Fidelity Mid Cap Value Fund (FSMVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.50
+0.16 (0.48%)
Oct 30, 2024, 8:01 PM EDT
FSMVX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 30, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.48% |
Oct 29, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | -0.66% |
Oct 28, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | 1.08% |
Oct 25, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.72% |
Oct 24, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 0.15% |
Oct 23, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | -0.18% |
Oct 22, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -0.36% |
Oct 21, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | -1.50% |
Oct 18, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -0.12% |
Oct 17, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -0.20% |
Oct 16, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 1.21% |
Oct 15, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -0.41% |
Oct 14, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.65% |
Oct 11, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 1.35% |
Oct 10, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -0.69% |
Oct 9, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 0.57% |
Oct 8, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | -0.21% |
Oct 7, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | -0.74% |
Oct 4, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 1.08% |
Oct 3, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -0.51% |
Oct 2, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | -0.39% |
Oct 1, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -0.71% |
Sep 30, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 0.06% |
Sep 27, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | 0.60% |
Sep 26, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 0.66% |
Sep 25, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -0.83% |
Sep 24, 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 0.06% |
Sep 23, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 0.36% |
Sep 20, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -0.53% |
Sep 19, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 1.66% |
Sep 18, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
Sep 17, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 0.64% |
Sep 16, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 0.73% |
Sep 13, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 1.93% |
Sep 12, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.98% |
Sep 11, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.57% |
Sep 10, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -0.47% |
Sep 9, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.54% |
Sep 6, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -1.47% |
Sep 5, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -0.56% |
Sep 4, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | -0.49% |
Sep 3, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -2.12% |
Aug 30, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 0.79% |
Aug 29, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 0.21% |
Aug 28, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | -0.43% |
Aug 27, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | -0.30% |
Aug 26, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -0.09% |
Aug 23, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 2.36% |
Aug 22, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | -0.31% |
Aug 21, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 0.94% |
Aug 20, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -0.77% |
Aug 19, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.78% |
Aug 16, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 0.13% |
Aug 15, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 1.91% |
Aug 14, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.19% |
Aug 13, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 1.56% |
Aug 12, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.74% |
Aug 9, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.26% |
Aug 8, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.94% |
Aug 7, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.85% |
Aug 6, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.79% |
Aug 5, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -2.66% |
Aug 2, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -2.65% |
Aug 1, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -1.77% |
Jul 31, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 0.55% |
Jul 30, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 0.65% |
Jul 29, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.12% |
Jul 26, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 1.70% |
Jul 25, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.95% |
Jul 24, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -1.75% |
Jul 23, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 0.13% |
Jul 22, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 1.01% |
Jul 19, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.66% |
Jul 18, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -1.09% |
Jul 17, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -0.68% |
Jul 16, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 2.53% |
Jul 15, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.45% |
Jul 12, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 1.00% |
Jul 11, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 2.43% |
Jul 10, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 1.10% |
Jul 9, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.50% |
Jul 8, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.33% |
Jul 5, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.82% |
Jul 3, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.30% |
Jul 2, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.53% |
Jul 1, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.99% |
Jun 28, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.40% |
Jun 27, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.07% |
Jun 26, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.33% |
Jun 25, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -1.07% |
Jun 24, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.72% |
Jun 21, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
Jun 20, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
Jun 18, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.20% |
Jun 17, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.63% |
Jun 14, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -1.34% |
Jun 13, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.68% |
Jun 12, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.92% |
Jun 11, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -0.55% |
Jun 10, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.29% |