Fidelity Advisor Value Fund - Class M (FTVFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.80
+0.24 (0.72%)
Feb 28, 2025, 1:47 PM EST
FTVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -0.53% |
| Mar 10, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -2.25% |
| Mar 7, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 0.80% |
| Mar 6, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -0.88% |
| Mar 5, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 1.45% |
| Mar 4, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -1.88% |
| Mar 3, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.37% |
| Feb 28, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.72% |
| Feb 27, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | -1.35% |
| Feb 26, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.06% |
| Feb 25, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.24% |
| Feb 24, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -1.71% |
| Feb 21, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | -0.43% |
| Feb 20, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -0.49% |
| Feb 19, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -0.43% |
| Feb 18, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0.66% |
| Feb 14, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.23% |
| Feb 13, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 0.87% |
| Feb 12, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -0.75% |
| Feb 11, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -0.03% |
| Feb 10, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.06% |
| Feb 7, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.94% |
| Feb 6, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.46% |
| Feb 5, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 0.60% |
| Feb 4, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.52% |
| Feb 3, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -1.45% |
| Jan 31, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | -1.34% |
| Jan 30, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 1.13% |
| Jan 29, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -0.14% |
| Jan 28, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | -0.53% |
| Jan 27, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -0.36% |
| Jan 24, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.06% |
| Jan 23, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 0.62% |
| Jan 22, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -0.70% |
| Jan 21, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 1.54% |
| Jan 17, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.51% |
| Jan 16, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.46% |
| Jan 15, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 1.49% |
| Jan 14, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.97% |
| Jan 13, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 0.56% |
| Jan 10, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -1.52% |
| Jan 8, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -0.61% |
| Jan 7, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | -0.32% |
| Jan 6, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 0.38% |
| Jan 3, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 0.94% |
| Jan 2, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -0.18% |
| Dec 31, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 0.62% |
| Dec 30, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -0.70% |
| Dec 27, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -0.81% |
| Dec 26, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 0.38% |