Fidelity Advisor Value Fund - Class M (FTVFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.09
+0.07 (0.22%)
May 9, 2025, 4:00 PM EDT
FTVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.81% |
| May 13, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 0.66% |
| May 12, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 3.61% |
| May 9, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 0.22% |
| May 8, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 1.88% |
| May 7, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.03% |
| May 6, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.38% |
| May 5, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -0.75% |
| May 2, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 2.19% |
| May 1, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.32% |
| Apr 30, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.51% |
| Apr 29, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.35% |
| Apr 28, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.49% |
| Apr 25, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.26% |
| Apr 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2.28% |
| Apr 23, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 1.17% |
| Apr 22, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 2.46% |
| Apr 21, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -2.14% |
| Apr 17, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 1.05% |
| Apr 16, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.77% |
| Apr 15, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.63% |
| Apr 14, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 1.11% |
| Apr 11, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 1.54% |
| Apr 10, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -4.29% |
| Apr 9, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 9.08% |
| Apr 8, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -2.64% |
| Apr 7, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -1.58% |
| Apr 4, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -5.41% |
| Apr 3, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -6.17% |
| Apr 2, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 1.39% |
| Apr 1, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.37% |
| Mar 31, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -0.03% |
| Mar 28, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -1.76% |
| Mar 27, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | -0.12% |
| Mar 26, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -0.12% |
| Mar 25, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.51% |
| Mar 24, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 1.97% |
| Mar 21, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | -0.85% |
| Mar 20, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | -0.42% |
| Mar 19, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 1.04% |
| Mar 18, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | -0.37% |
| Mar 17, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 1.46% |
| Mar 14, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 2.45% |
| Mar 13, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -1.13% |
| Mar 12, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -0.19% |
| 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% |