Fidelity Advisor Convertible Secs M (FTCVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.12
+0.28 (0.70%)
Oct 6, 2025, 4:00 PM EDT
FTCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 20, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -0.05% |
| Aug 19, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -1.11% |
| Aug 18, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 0.32% |
| Aug 15, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | -0.05% |
| Aug 14, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | -0.35% |
| Aug 13, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | 0.51% |
| Aug 12, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 1.01% |
| Aug 11, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| Aug 8, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.22% |
| Aug 7, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 0.41% |
| Aug 6, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -0.38% |
| Aug 5, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -0.27% |
| Aug 4, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 1.16% |
| Aug 1, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -1.44% |
| Jul 31, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 0.03% |