Fidelity Advisor Convertible Secs M (FTCVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.82
-0.41 (-0.99%)
At close: Dec 1, 2025
FTCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Oct 15, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | 0.69% |
| Oct 14, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | 0.31% |
| Oct 13, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 2.31% |
| Oct 10, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | -2.02% |
| Oct 9, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -0.19% |
| Oct 8, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | 0.82% |
| Oct 7, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | -0.82% |
| Oct 6, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | 0.73% |
| Oct 3, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | -0.53% |
| Oct 2, 2025 | 41.23 | 41.23 | 41.23 | 41.50 | 41.23 | 0.65% |
| Oct 1, 2025 | 40.96 | 40.96 | 40.96 | 41.23 | 40.96 | 0.98% |
| Sep 30, 2025 | 40.56 | 40.56 | 40.56 | 40.83 | 40.56 | 0.17% |
| Sep 29, 2025 | 40.49 | 40.49 | 40.49 | 40.76 | 40.49 | 0.97% |
| Sep 26, 2025 | 40.10 | 40.10 | 40.10 | 40.37 | 40.10 | 0.30% |
| Sep 25, 2025 | 39.98 | 39.98 | 39.98 | 40.25 | 39.98 | -0.67% |
| Sep 24, 2025 | 40.25 | 40.25 | 40.25 | 40.52 | 40.25 | -0.69% |