Fidelity Advisor Value M (FTVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.58
+0.26 (0.72%)
Oct 8, 2025, 4:00 PM EDT
FTVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | -1.07% |
| Oct 8, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 0.72% |
| Oct 7, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | -0.98% |
| Oct 6, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -0.33% |
| Oct 3, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.66% |
| Oct 2, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.14% |
| Oct 1, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 0.88% |
| Sep 30, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 0.06% |
| Sep 29, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 0.06% |
| Sep 26, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 1.03% |
| Sep 25, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | -1.13% |
| Sep 24, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | -0.14% |
| Sep 23, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 0.14% |
| Sep 22, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| Sep 19, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | -0.93% |
| Sep 18, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 1.05% |
| Sep 17, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -0.47% |
| Sep 16, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | -0.08% |
| Sep 15, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| Sep 12, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -1.14% |
| Sep 11, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 1.77% |
| Sep 10, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -0.08% |
| Sep 9, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -0.63% |
| Sep 8, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | -0.38% |
| Sep 5, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 0.52% |
| Sep 4, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 1.14% |
| Sep 3, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | -0.19% |
| Sep 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.80% |
| Aug 29, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | -0.03% |
| Aug 28, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.25% |
| Aug 27, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 0.55% |
| Aug 26, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 0.17% |
| Aug 25, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -0.80% |
| Aug 22, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 3.52% |
| Aug 21, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -0.23% |
| Aug 20, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -0.70% |
| Aug 19, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | 0.25% |
| Aug 18, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0.17% |
| Aug 15, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | -0.42% |
| Aug 14, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | -0.92% |
| Aug 13, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 2.20% |
| Aug 12, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 2.33% |
| Aug 11, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | -0.46% |
| Aug 8, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | -0.09% |
| Aug 7, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -0.06% |
| Aug 6, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | -0.43% |
| Aug 5, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0.76% |
| Aug 4, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 1.24% |
| Aug 1, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -1.71% |
| Jul 31, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -1.14% |