Fidelity Advisor Value Fund - Class M (FTVFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.02
-0.29 (-0.82%)
Dec 17, 2024, 4:00 PM EST
FTVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | -0.89% |
| Dec 19, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -0.62% |
| Dec 18, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | -3.23% |
| Dec 17, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -0.82% |
| Dec 16, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -0.51% |
| Dec 13, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -11.12% |
| Dec 12, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | -0.72% |
| Dec 11, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 0.22% |
| Dec 10, 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | -0.99% |
| Dec 9, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | -0.10% |
| Dec 6, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | -0.59% |
| Dec 5, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | -0.51% |
| Dec 4, 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | -0.15% |
| Dec 3, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | -0.36% |
| Dec 2, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | -0.29% |
| Nov 29, 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 0.39% |
| Nov 27, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | 0.02% |
| Nov 26, 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | -0.68% |
| Nov 25, 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 1.34% |
| Nov 22, 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 1.14% |
| Nov 21, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 1.66% |
| Nov 20, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | 0.30% |
| Nov 19, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | -0.05% |
| Nov 18, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | 0.43% |
| Nov 15, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | -0.48% |
| Nov 14, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -0.53% |
| Nov 13, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -0.32% |
| Nov 12, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -1.28% |
| Nov 11, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | 1.00% |
| Nov 8, 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 0.20% |
| Nov 7, 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 0.10% |
| Nov 6, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 3.62% |
| Nov 5, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 1.15% |
| Nov 4, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 0.24% |
| Nov 1, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | -0.05% |
| Oct 31, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | -0.86% |
| Oct 30, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 0.29% |
| Oct 29, 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | -0.65% |
| Oct 28, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 1.02% |
| Oct 25, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | -0.68% |
| Oct 24, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | 0.16% |
| Oct 23, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | -0.54% |
| Oct 22, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -0.46% |
| Oct 21, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | -1.42% |
| Oct 18, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | 0.05% |
| Oct 17, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | -0.13% |
| Oct 16, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.16% |
| Oct 15, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | -0.59% |
| Oct 14, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | 0.49% |
| Oct 11, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 1.30% |
| Oct 10, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | -0.52% |
| Oct 9, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 0.42% |
| Oct 8, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | -0.46% |
| Oct 7, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | -0.67% |
| Oct 4, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | 1.14% |
| Oct 3, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | -0.26% |
| Oct 2, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -0.31% |
| Oct 1, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -0.62% |
| Sep 30, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -0.13% |
| Sep 27, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 0.75% |
| Sep 26, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.86% |
| Sep 25, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | -1.11% |
| Sep 24, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0.26% |
| Sep 23, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.28% |
| Sep 20, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | -0.77% |
| Sep 19, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | 1.56% |
| Sep 18, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| Sep 17, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 0.87% |
| Sep 16, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 0.82% |
| Sep 13, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 1.95% |
| Sep 12, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 0.90% |
| Sep 11, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 0.49% |
| Sep 10, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -0.71% |
| Sep 9, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 0.25% |
| Sep 6, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | -1.64% |
| Sep 5, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -0.45% |
| Sep 4, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | -0.43% |
| Sep 3, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | -2.26% |
| Aug 30, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.63% |
| Aug 29, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 0.45% |
| Aug 28, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -0.47% |
| Aug 27, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | -0.29% |
| Aug 26, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 0.10% |
| Aug 23, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 2.49% |
| Aug 22, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -0.37% |
| Aug 21, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.81% |
| Aug 20, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.83% |
| Aug 19, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 0.83% |
| Aug 16, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.11% |
| Aug 15, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | 2.06% |
| Aug 14, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 0.11% |
| Aug 13, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 1.62% |
| Aug 12, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | -0.72% |
| Aug 9, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.08% |
| Aug 8, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 2.10% |
| Aug 7, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -0.82% |
| Aug 6, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | 0.62% |
| Aug 5, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -2.72% |
| Aug 2, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | -3.02% |
| Aug 1, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | -2.09% |