Fidelity Advisor Convertible Securities Fund - Class M (FTCVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.95
-0.08 (-0.22%)
Jul 24, 2025, 4:00 PM EDT
FTCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 25, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.03% |
| Jul 24, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -0.22% |
| Jul 23, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 0.27% |
| Jul 22, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 0.24% |
| Jul 21, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -0.30% |
| Jul 18, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -0.14% |
| Jul 17, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.84% |
| Jul 16, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 0.49% |
| Jul 15, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | -0.27% |
| Jul 14, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 0.66% |
| Jul 11, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | -0.82% |
| Jul 10, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 0.38% |
| Jul 9, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 0.66% |
| Jul 8, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 0.06% |
| Jul 7, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | -0.41% |
| Jul 3, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 0.66% |
| Jul 2, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 1.01% |
| Jul 1, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | -0.64% |
| Jun 30, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.53% |
| Jun 27, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 0.25% |
| Jun 26, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 0.85% |
| Jun 25, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -0.20% |
| Jun 24, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 1.05% |
| Jun 23, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 0.31% |
| Jun 20, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| Jun 18, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 0.34% |
| Jun 17, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | -0.54% |
| Jun 16, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 0.89% |
| Jun 13, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -0.77% |
| Jun 12, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | -0.28% |
| Jun 11, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -0.09% |
| Jun 10, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | -0.09% |
| Jun 9, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.43% |
| Jun 6, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.75% |
| Jun 5, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -0.14% |
| Jun 4, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 0.23% |
| Jun 3, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 0.69% |
| Jun 2, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 0.38% |
| May 30, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.03% |
| May 29, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | -0.03% |
| May 28, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | -0.63% |
| May 27, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 1.08% |
| May 23, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.09% |
| May 22, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0.03% |
| May 21, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -1.49% |
| May 20, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -0.03% |
| May 19, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -0.06% |
| May 16, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.58% |
| May 15, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 0.06% |
| May 14, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.03% |