Fidelity Advisor Value Fund - Class I (FVIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.88
+0.40 (1.16%)
Dec 20, 2024, 4:00 PM EST
FVIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -0.90% |
| Dec 19, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | -0.61% |
| Dec 18, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -3.26% |
| Dec 17, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -0.80% |
| Dec 16, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -0.50% |
| Dec 13, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -11.33% |
| Dec 12, 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | -0.75% |
| Dec 11, 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | 0.22% |
| Dec 10, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | -0.96% |
| Dec 9, 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | -0.12% |
| Dec 6, 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | -0.57% |
| Dec 5, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | -0.52% |
| Dec 4, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -0.12% |
| Dec 3, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | -0.38% |
| Dec 2, 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | -0.28% |
| Nov 29, 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | 0.40% |
| Nov 27, 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| Nov 26, 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | -0.63% |
| Nov 25, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | 1.33% |
| Nov 22, 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | 1.13% |
| Nov 21, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 1.67% |
| Nov 20, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | 0.29% |
| Nov 19, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -0.05% |
| Nov 18, 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | 0.44% |
| Nov 15, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | -0.49% |
| Nov 14, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | -0.51% |
| Nov 13, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | -0.34% |
| Nov 12, 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | -1.27% |
| Nov 11, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | 0.99% |
| Nov 8, 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | 0.22% |
| Nov 7, 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 0.07% |
| Nov 6, 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 3.66% |
| Nov 5, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | 1.15% |
| Nov 4, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 0.26% |
| Nov 1, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | -0.08% |
| Oct 31, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | -0.86% |
| Oct 30, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 0.31% |
| Oct 29, 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | -0.66% |
| Oct 28, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.02% |
| Oct 25, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.66% |
| Oct 24, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 0.15% |
| Oct 23, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.53% |
| Oct 22, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | -0.48% |
| Oct 21, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.41% |
| Oct 18, 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | 0.05% |
| Oct 17, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -0.12% |
| Oct 16, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.15% |
| Oct 15, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -0.60% |
| Oct 14, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 0.50% |
| Oct 11, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 1.32% |
| Oct 10, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | -0.53% |
| Oct 9, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 0.40% |
| Oct 8, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | -0.45% |
| Oct 7, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | -0.65% |
| Oct 4, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 1.14% |
| Oct 3, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.28% |
| Oct 2, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | -0.30% |
| Oct 1, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | -0.60% |
| Sep 30, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | -0.12% |
| Sep 27, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 0.73% |
| Sep 26, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | 0.89% |
| Sep 25, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | -1.13% |
| Sep 24, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | 0.25% |
| Sep 23, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | 0.30% |
| Sep 20, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | -0.78% |
| Sep 19, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | 1.58% |
| Sep 18, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| Sep 17, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 0.87% |
| Sep 16, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | 0.83% |
| Sep 13, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 1.95% |
| Sep 12, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 0.91% |
| Sep 11, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 0.48% |
| Sep 10, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | -0.72% |
| 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 | -1.62% |
| Sep 5, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | -0.44% |
| Sep 4, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -0.42% |
| Sep 3, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | -2.28% |
| Aug 30, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 0.64% |
| Aug 29, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 0.44% |
| Aug 28, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -0.43% |
| Aug 27, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | -0.31% |
| Aug 26, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 0.10% |
| Aug 23, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 2.51% |
| Aug 22, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | -0.39% |
| Aug 21, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | 0.81% |
| Aug 20, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | -0.81% |
| Aug 19, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | 0.81% |
| Aug 16, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | 0.13% |
| Aug 15, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | 2.06% |
| Aug 14, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.11% |
| Aug 13, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 1.61% |
| Aug 12, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -0.70% |
| Aug 9, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 0.08% |
| Aug 8, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 2.10% |
| Aug 7, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | -0.82% |
| Aug 6, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 0.64% |
| Aug 5, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -2.71% |
| Aug 2, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | -3.02% |
| Aug 1, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | -2.09% |