Fidelity Advisor Convertible Secs M (FTCVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.39
-0.10 (-0.27%)
Sep 3, 2025, 4:00 PM EDT
FTCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 3, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | -0.27% |
| Sep 2, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | -0.13% |
| Aug 29, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | -0.42% |
| Aug 28, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.61% |
| Aug 27, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | 0.16% |
| Aug 26, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | 0.67% |
| Aug 25, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | -0.38% |
| Aug 22, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 1.75% |
| Aug 21, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 0.03% |
| Aug 20, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -0.05% |
| Aug 19, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -1.11% |
| Aug 18, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 0.32% |
| Aug 15, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | -0.05% |
| Aug 14, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | -0.35% |
| Aug 13, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | 0.51% |
| Aug 12, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 1.01% |
| Aug 11, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| Aug 8, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.22% |
| Aug 7, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 0.41% |
| Aug 6, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -0.38% |
| Aug 5, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -0.27% |
| Aug 4, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 1.16% |
| Aug 1, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -1.44% |
| Jul 31, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 0.03% |
| Jul 30, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 0.30% |
| Jul 29, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | -0.43% |
| Jul 28, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | -0.24% |
| Jul 25, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.03% |
| Jul 24, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -0.22% |
| Jul 23, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 0.27% |
| Jul 22, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 0.24% |
| Jul 21, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -0.30% |
| Jul 18, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -0.14% |
| Jul 17, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.84% |
| Jul 16, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 0.49% |
| Jul 15, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | -0.27% |
| Jul 14, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 0.66% |
| Jul 11, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | -0.82% |
| Jul 10, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 0.38% |
| Jul 9, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 0.66% |
| Jul 8, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 0.06% |
| Jul 7, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | -0.41% |
| Jul 3, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 0.66% |
| Jul 2, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 1.01% |
| Jul 1, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | -0.64% |
| Jun 30, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.53% |
| Jun 27, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 0.25% |
| Jun 26, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 0.85% |
| Jun 25, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -0.20% |
| Jun 24, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 1.05% |