Fidelity Advisor Convertible Securities Fund - Class M (FTCVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.19
-0.12 (-0.34%)
Feb 3, 2025, 4:00 PM EST
FTCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 3, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -0.34% |
| Jan 31, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -0.42% |
| Jan 30, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.74% |
| Jan 29, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.06% |
| Jan 28, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 0.28% |
| Jan 27, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -1.51% |
| Jan 24, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -0.03% |
| Jan 23, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 0.34% |
| Jan 22, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -0.22% |
| Jan 21, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | 0.93% |
| Jan 17, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.80% |
| Jan 16, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 0.32% |
| Jan 15, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 1.45% |
| Jan 14, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 0.58% |
| Jan 13, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -0.29% |
| Jan 10, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -0.75% |
| Jan 8, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | -0.35% |
| Jan 7, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -1.06% |
| Jan 6, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 0.57% |
| Jan 3, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 1.63% |
| Jan 2, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.26% |
| Dec 31, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -0.20% |
| Dec 30, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -0.87% |
| Dec 27, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -0.92% |
| Dec 26, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -4.96% |
| Dec 24, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 0.80% |
| Dec 23, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 1.22% |
| Dec 20, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.39% |
| Dec 19, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -0.50% |
| Dec 18, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -2.68% |
| Dec 17, 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | -0.69% |
| Dec 16, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 0.48% |
| Dec 13, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| Dec 12, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | -0.43% |
| Dec 11, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 0.86% |
| Dec 10, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | -0.64% |
| Dec 9, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | -1.11% |
| Dec 6, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | 0.56% |
| Dec 5, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | -0.58% |
| Dec 4, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 0.72% |
| Dec 3, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | -0.13% |
| Dec 2, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | -0.42% |
| Nov 29, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | 0.26% |
| Nov 27, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | 0.48% |
| Nov 26, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | -0.40% |
| Nov 25, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | 0.56% |
| Nov 22, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.94% |
| Nov 21, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0.22% |
| Nov 20, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 0.65% |
| Nov 19, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 0.99% |
| Nov 18, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 0.75% |
| Nov 15, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.28% |
| Nov 14, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.68% |
| Nov 13, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.27% |
| Nov 12, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -0.49% |
| Nov 11, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 1.29% |
| Nov 8, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 0.69% |
| Nov 7, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 0.70% |
| Nov 6, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 1.56% |
| Nov 5, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 0.97% |
| Nov 4, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.03% |
| Nov 1, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 0.11% |
| Oct 31, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -0.94% |
| Oct 30, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -0.31% |
| Oct 29, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| Oct 28, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 0.63% |
| Oct 25, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | -0.09% |
| Oct 24, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 0.43% |
| Oct 23, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -0.68% |
| Oct 22, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -0.09% |
| Oct 21, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | -0.37% |
| Oct 18, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0.45% |
| Oct 17, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -0.14% |
| Oct 16, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 0.48% |
| Oct 15, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | -0.17% |
| Oct 14, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.17% |
| Oct 11, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 1.09% |
| Oct 10, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.03% |
| Oct 9, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.29% |
| Oct 8, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.20% |
| Oct 7, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -0.29% |
| Oct 4, 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.26% |
| Oct 3, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.45 | -0.09% |
| Oct 2, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.48 | 0.20% |
| Oct 1, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.41 | -0.60% |
| Sep 30, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.62 | -0.09% |
| Sep 27, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.65 | 0.46% |
| Sep 26, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.49 | 0.67% |
| Sep 25, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.26 | -0.38% |
| Sep 24, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.39 | 0.20% |
| Sep 23, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.32 | 0.17% |
| Sep 20, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.26 | -0.12% |
| Sep 19, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.30 | 1.00% |
| Sep 18, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.96 | -0.12% |
| Sep 17, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.00 | 0.18% |
| Sep 16, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 33.94 | 0.41% |
| Sep 13, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.80 | 0.92% |
| Sep 12, 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.49 | 0.42% |
| Sep 11, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.35 | 0.75% |
| Sep 10, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.11 | 0.09% |