Fidelity Advisor Value Strategies Fund - Class C (FVCSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.71
-0.26 (-0.67%)
Dec 19, 2024, 4:00 PM EST
FVCSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | -0.90% |
| Dec 19, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | -0.67% |
| Dec 18, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | -3.16% |
| Dec 17, 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | -0.89% |
| Dec 16, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.42% |
| Dec 13, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | -0.39% |
| Dec 12, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | -0.53% |
| Dec 11, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 0.10% |
| Dec 10, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | -0.92% |
| Dec 9, 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | -0.41% |
| Dec 6, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | -0.64% |
| Dec 5, 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | -0.62% |
| Dec 4, 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | -0.17% |
| Dec 3, 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | -0.42% |
| Dec 2, 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | -0.47% |
| Nov 29, 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | 0.33% |
| Nov 27, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -0.16% |
| Nov 26, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | -0.63% |
| Nov 25, 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | 1.13% |
| Nov 22, 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | 1.12% |
| Nov 21, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | 1.92% |
| Nov 20, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 0.34% |
| Nov 19, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | -0.05% |
| Nov 18, 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 0.39% |
| Nov 15, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | -0.49% |
| Nov 14, 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | -0.61% |
| Nov 13, 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | -0.43% |
| Nov 12, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | -1.10% |
| Nov 11, 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | 1.06% |
| Nov 8, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 0.44% |
| Nov 7, 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | -0.36% |
| Nov 6, 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 4.28% |
| Nov 5, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | 1.27% |
| Nov 4, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 0.08% |
| Nov 1, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | -0.13% |
| Oct 31, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | -1.01% |
| Oct 30, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 0.58% |
| Oct 29, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | -0.66% |
| Oct 28, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | 1.10% |
| Oct 25, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | -0.58% |
| Oct 24, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | -0.23% |
| Oct 23, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | -0.25% |
| Oct 22, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -0.40% |
| Oct 21, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -1.58% |
| Oct 18, 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | -0.07% |
| Oct 17, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | -0.25% |
| Oct 16, 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | 1.32% |
| Oct 15, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | -0.77% |
| Oct 14, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | 0.70% |
| Oct 11, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 1.34% |
| Oct 10, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | -0.50% |
| Oct 9, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 0.43% |
| Oct 8, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | -0.25% |
| Oct 7, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -0.65% |
| Oct 4, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | 1.16% |
| Oct 3, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | -0.23% |
| Oct 2, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.28% |
| Oct 1, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -0.65% |
| Sep 30, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | -0.25% |
| Sep 27, 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 0.78% |
| Sep 26, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 0.89% |
| Sep 25, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | -0.98% |
| Sep 24, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.08% |
| Sep 23, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | 0.38% |
| Sep 20, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -0.53% |
| Sep 19, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | 1.71% |
| Sep 18, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | -0.15% |
| Sep 17, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 0.90% |
| Sep 16, 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 0.91% |
| Sep 13, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 1.82% |
| Sep 12, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | 0.82% |
| Sep 11, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 0.56% |
| Sep 10, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | -0.74% |
| Sep 9, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.24% |
| Sep 6, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | -1.73% |
| Sep 5, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | -0.60% |
| Sep 4, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -0.31% |
| Sep 3, 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | -2.38% |
| Aug 30, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 0.77% |
| Aug 29, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 0.44% |
| Aug 28, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | -0.43% |
| Aug 27, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | -0.25% |
| Aug 26, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | -0.05% |
| Aug 23, 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 2.48% |
| Aug 22, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | -0.31% |
| Aug 21, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.79% |
| Aug 20, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.80% |
| Aug 19, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 0.81% |
| Aug 16, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.05% |
| Aug 15, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 2.11% |
| Aug 14, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | 0.16% |
| Aug 13, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | 1.66% |
| Aug 12, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | -0.73% |
| Aug 9, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| Aug 8, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 2.07% |
| Aug 7, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | -0.74% |
| Aug 6, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 0.80% |
| Aug 5, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | -2.92% |
| Aug 2, 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | -3.19% |
| Aug 1, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | -2.03% |