Fidelity Advisor Convertible Securities Fund - Class M (FTCVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.99
+0.46 (1.46%)
Apr 22, 2025, 4:00 PM EDT
FTCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 25, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.09% |
| Mar 24, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 1.40% |
| Mar 21, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | 0.06% |
| Mar 20, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -0.15% |
| Mar 19, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 1.27% |
| Mar 18, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | -0.72% |
| Mar 17, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 0.72% |
| Mar 14, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 1.75% |
| Mar 13, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.85% |
| Mar 12, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 0.46% |
| 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% |