Fidelity Advisor Convertible Securities Fund - Class M (FTCVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.44
+0.01 (0.03%)
May 30, 2025, 4:00 PM EDT
FTCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -0.14% |
| Jun 4, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 0.23% |
| Jun 3, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 0.69% |
| Jun 2, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 0.38% |
| May 30, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.03% |
| May 29, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | -0.03% |
| May 28, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | -0.63% |
| May 27, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 1.08% |
| May 23, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.09% |
| May 22, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0.03% |
| May 21, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -1.49% |
| May 20, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -0.03% |
| May 19, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -0.06% |
| May 16, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.58% |
| May 15, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 0.06% |
| May 14, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.03% |
| May 13, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0.76% |
| May 12, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 1.33% |
| May 9, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.09% |
| May 8, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 0.89% |
| May 7, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 0.18% |
| May 6, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | -0.21% |
| May 5, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.27% |
| May 2, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | 1.11% |
| May 1, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 0.33% |
| Apr 30, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | -0.18% |
| Apr 29, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 0.45% |
| Apr 28, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 0.30% |
| Apr 25, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 0.64% |
| Apr 24, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 1.23% |
| Apr 23, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 1.31% |
| Apr 22, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 1.46% |
| Apr 21, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -1.35% |
| Apr 17, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.44% |
| Apr 16, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -0.44% |
| Apr 15, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.03% |
| Apr 14, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.69% |
| Apr 11, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.89% |
| Apr 10, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -2.06% |
| Apr 9, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 5.18% |
| Apr 8, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -1.33% |
| Apr 7, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.10% |
| Apr 4, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -3.64% |
| Apr 3, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -3.54% |
| Apr 2, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 0.76% |
| Apr 1, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 0.52% |
| Mar 31, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -0.36% |
| Mar 28, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | -1.46% |
| Mar 27, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | -0.56% |
| Mar 26, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -0.88% |