Fidelity Advisor Value Leaders Fund - Class I (FVLIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.14
+0.02 (0.10%)
Feb 27, 2025, 4:00 PM EST
FVLIX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Feb 28, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 1.09% |
Feb 27, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.10% |
Feb 26, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -1.08% |
Feb 25, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.64% |
Feb 24, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.79% |
Feb 21, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.29% |
Feb 20, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.39% |
Feb 19, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.49% |
Feb 18, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.49% |
Feb 14, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.15% |
Feb 13, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.74% |
Feb 12, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.74% |
Feb 11, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.39% |
Feb 10, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.35% |
Feb 7, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.49% |
Feb 6, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.39% |
Feb 5, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.25% |
Feb 4, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.20% |
Feb 3, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.59% |
Jan 31, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.58% |
Jan 30, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.48% |
Jan 29, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.10% |
Jan 28, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.77% |
Jan 27, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.12% |
Jan 24, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.15% |
Jan 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.59% |
Jan 22, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.68% |
Jan 21, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.88% |
Jan 17, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.44% |
Jan 16, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.34% |
Jan 15, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 1.29% |
Jan 14, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.70% |
Jan 13, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.65% |
Jan 10, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -2.12% |
Jan 8, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.34% |
Jan 7, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
Jan 6, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.05% |
Jan 3, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.09% |
Jan 2, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.10% |
Dec 31, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.40% |
Dec 30, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.74% |
Dec 27, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.49% |
Dec 26, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.10% |
Dec 24, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.54% |
Dec 23, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 2.12% |
Dec 20, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.60% |
Dec 19, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.25% |
Dec 18, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -1.87% |
Dec 17, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.88% |
Dec 16, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -1.06% |
Dec 13, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -10.20% |
Dec 12, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.43% |
Dec 11, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.68% |
Dec 10, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.85% |
Dec 9, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.84% |
Dec 6, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.79% |
Dec 5, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.58% |
Dec 4, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.41% |
Dec 3, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.53% |
Dec 2, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.57% |
Nov 29, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.08% |
Nov 27, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.20% |
Nov 26, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.20% |
Nov 25, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.82% |
Nov 22, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.46% |
Nov 21, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1.34% |
Nov 20, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.46% |
Nov 19, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -1.00% |
Nov 18, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.38% |
Nov 15, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.29% |
Nov 14, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
Nov 13, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.50% |
Nov 12, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.66% |
Nov 11, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 1.26% |
Nov 8, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.21% |
Nov 7, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.04% |
Nov 6, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 2.36% |
Nov 5, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.78% |
Nov 4, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.13% |
Nov 1, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.22% |
Oct 31, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.22% |
Oct 30, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.09% |
Oct 29, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.82% |
Oct 28, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.43% |
Oct 25, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.64% |
Oct 24, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
Oct 23, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.38% |
Oct 22, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.17% |
Oct 21, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.89% |
Oct 18, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.34% |
Oct 17, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.46% |
Oct 16, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.15% |
Oct 15, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -1.05% |
Oct 14, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.72% |
Oct 11, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.98% |
Oct 10, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.17% |
Oct 9, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.56% |
Oct 8, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.21% |
Oct 7, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.81% |
Oct 4, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.64% |