Fidelity Advisor Convertible Securities Fund - Class M (FTCVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.88
+0.15 (0.46%)
Mar 12, 2025, 5:00 PM EST
FTCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 0.40% |
| Mar 11, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 0.52% |
| Mar 10, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -2.22% |
| Mar 7, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| Mar 6, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -1.80% |
| Mar 5, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 0.86% |
| Mar 4, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | -0.39% |
| Mar 3, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -1.37% |
| Feb 28, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.97% |
| Feb 27, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | -1.05% |
| Feb 26, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.50% |
| Feb 25, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -1.05% |
| Feb 24, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | -1.66% |
| Feb 21, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -0.65% |
| Feb 20, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -0.68% |
| Feb 19, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -0.73% |
| Feb 18, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.51% |
| Feb 14, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | 0.23% |
| Feb 13, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 0.51% |
| Feb 12, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 0.26% |
| Feb 11, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | -0.79% |
| Feb 10, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.54% |
| Feb 7, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -0.28% |
| Feb 6, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | -0.08% |
| Feb 5, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 0.34% |
| Feb 4, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0.37% |
| Feb 3, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -0.34% |
| Jan 31, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -0.42% |
| Jan 30, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.74% |
| Jan 29, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.06% |
| Jan 28, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 0.28% |
| Jan 27, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -1.51% |
| Jan 24, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -0.03% |
| Jan 23, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 0.34% |
| Jan 22, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -0.22% |
| Jan 21, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | 0.93% |
| Jan 17, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.80% |
| Jan 16, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 0.32% |
| Jan 15, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 1.45% |
| Jan 14, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 0.58% |
| Jan 13, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -0.29% |
| Jan 10, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -0.75% |
| Jan 8, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | -0.35% |
| Jan 7, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -1.06% |
| Jan 6, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 0.57% |
| Jan 3, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 1.63% |
| Jan 2, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.26% |
| Dec 31, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -0.20% |
| Dec 30, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -0.87% |
| Dec 27, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -0.92% |