Fidelity Advisor Value Leaders Fund - Class A (FVLAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.01
+0.22 (1.11%)
Dec 20, 2024, 4:00 PM EST
FVLAX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Dec 20, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.61% |
Dec 19, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.25% |
Dec 18, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -1.88% |
Dec 17, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.88% |
Dec 16, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.02% |
Dec 13, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -10.16% |
Dec 12, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.43% |
Dec 11, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.69% |
Dec 10, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% |
Dec 9, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% |
Dec 6, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.80% |
Dec 5, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.54% |
Dec 4, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.46% |
Dec 3, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.54% |
Dec 2, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.54% |
Nov 29, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.04% |
Nov 27, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.21% |
Nov 26, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.16% |
Nov 25, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.79% |
Nov 22, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.46% |
Nov 21, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 1.35% |
Nov 20, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.47% |
Nov 19, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -1.01% |
Nov 18, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.38% |
Nov 15, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.30% |
Nov 14, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
Nov 13, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.51% |
Nov 12, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.67% |
Nov 11, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.27% |
Nov 8, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.25% |
Nov 7, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.08% |
Nov 6, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 2.38% |
Nov 5, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.79% |
Nov 4, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.17% |
Nov 1, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.22% |
Oct 31, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.22% |
Oct 30, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.09% |
Oct 29, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.82% |
Oct 28, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.43% |
Oct 25, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.65% |
Oct 24, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
Oct 23, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.34% |
Oct 22, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.13% |
Oct 21, 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.90% |
Oct 18, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.34% |
Oct 17, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.42% |
Oct 16, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 1.11% |
Oct 15, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -1.06% |
Oct 14, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.73% |
Oct 11, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.99% |
Oct 10, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.17% |
Oct 9, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.56% |
Oct 8, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.22% |
Oct 7, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.81% |
Oct 4, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.65% |
Oct 3, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.56% |
Oct 2, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.09% |
Oct 1, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.34% |
Sep 30, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.04% |
Sep 27, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.56% |
Sep 26, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.43% |
Sep 25, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.81% |
Sep 24, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
Sep 23, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.13% |
Sep 20, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.38% |
Sep 19, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.73% |
Sep 18, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.04% |
Sep 17, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.21% |
Sep 16, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.82% |
Sep 13, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.61% |
Sep 12, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.31% |
Sep 11, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.43% |
Sep 10, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.78% |
Sep 9, 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.78% |
Sep 6, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -1.07% |
Sep 5, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.72% |
Sep 4, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.13% |
Sep 3, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.59% |
Aug 30, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.55% |
Aug 29, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
Aug 28, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.04% |
Aug 27, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.04% |
Aug 26, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.43% |
Aug 23, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 1.17% |
Aug 22, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.17% |
Aug 21, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.13% |
Aug 20, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.52% |
Aug 19, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.65% |
Aug 16, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 1.05% |
Aug 15, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.93% |
Aug 14, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.58% |
Aug 13, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.94% |
Aug 12, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.31% |
Aug 9, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.09% |
Aug 8, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 1.54% |
Aug 7, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.27% |
Aug 6, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.68% |
Aug 5, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -2.49% |
Aug 2, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -1.10% |
Aug 1, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -1.51% |