Fidelity Advisor Convertible Secs M (FTCVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
38.11
-3.57 (-8.57%)
At close: Dec 26, 2025
FTCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | -8.57% |
| Dec 24, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | 0.19% |
| Dec 23, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.38% |
| Dec 22, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | 0.72% |
| Dec 19, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 1.57% |
| Dec 18, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | 1.04% |
| Dec 17, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.08% |
| Dec 16, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | -0.12% |
| Dec 15, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | -1.04% |
| Dec 12, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | -1.50% |
| Dec 11, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 0.43% |
| Dec 10, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | 0.38% |
| Dec 9, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | 0.24% |
| Dec 8, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | 0.19% |
| Dec 5, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | -0.02% |
| Dec 4, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 0.73% |
| Dec 3, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 0.76% |
| Dec 2, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 0.02% |
| Dec 1, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | -0.99% |
| Nov 28, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 1.13% |
| Nov 26, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | 0.92% |
| Nov 25, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.75% |
| Nov 24, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 1.83% |
| Nov 21, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 0.74% |
| Nov 20, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | -1.98% |
| Nov 19, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| Nov 18, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | -0.05% |
| Nov 17, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.70% |
| Nov 14, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | -0.32% |
| Nov 13, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | -2.56% |
| Nov 12, 2025 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | -0.27% |
| Nov 11, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | -0.60% |
| Nov 10, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | 1.04% |
| Nov 7, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 0.66% |
| Nov 6, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | -1.42% |
| Nov 5, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | 1.41% |
| Nov 4, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | -2.26% |
| Nov 3, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 0.17% |
| Oct 31, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | 1.04% |
| Oct 30, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | -1.38% |
| Oct 29, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | 0.36% |
| Oct 28, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | -0.43% |
| Oct 27, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 0.72% |
| Oct 24, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.26% |
| Oct 23, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | 0.98% |
| Oct 22, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | -1.59% |
| Oct 21, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | -0.46% |
| Oct 20, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | 0.97% |
| Oct 17, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | -0.36% |
| Oct 16, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | -1.29% |