Fidelity Advisor Convertible Secs M (FTCVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.60
+0.15 (0.37%)
Oct 29, 2025, 4:00 PM EDT
FTCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | -1.38% |
| Oct 29, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.37% |
| Oct 28, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -0.44% |
| Oct 27, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | 0.72% |
| Oct 24, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 1.26% |
| Oct 23, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 0.99% |
| Oct 22, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -1.60% |
| Oct 21, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | -0.45% |
| Oct 20, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | 0.98% |
| Oct 17, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | -0.37% |
| Oct 16, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | -1.28% |
| Oct 15, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 0.70% |
| Oct 14, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | 0.32% |
| Oct 13, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 2.29% |
| Oct 10, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | -2.02% |
| Oct 9, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -0.17% |
| Oct 8, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 0.80% |
| Oct 7, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.80% |
| Oct 6, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 0.70% |
| Oct 3, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -0.52% |
| Oct 2, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 0.65% |
| Oct 1, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | 0.99% |
| Sep 30, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.18% |
| Sep 29, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 0.95% |
| Sep 26, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | 0.31% |
| Sep 25, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | -0.66% |
| Sep 24, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -0.69% |
| Sep 23, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | -0.53% |
| Sep 22, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | 0.33% |
| Sep 19, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 0.36% |
| Sep 18, 2025 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 1.18% |
| Sep 17, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0.15% |
| Sep 16, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | -0.08% |
| Sep 15, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | 0.65% |
| Sep 12, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | -0.08% |
| Sep 11, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.07% |
| Sep 10, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 0.21% |
| Sep 9, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 0.40% |
| Sep 8, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | 0.40% |
| Sep 5, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 0.72% |
| Sep 4, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 0.40% |
| Sep 3, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | -0.27% |
| Sep 2, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | -0.13% |
| Aug 29, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | -0.42% |
| Aug 28, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.61% |
| Aug 27, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | 0.16% |
| Aug 26, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | 0.67% |
| Aug 25, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | -0.38% |
| Aug 22, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 1.75% |
| Aug 21, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 0.03% |