Fidelity Advisor Value Fund - Class Z (FVLZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.47
-0.19 (-0.56%)
May 30, 2025, 4:00 PM EDT
FVLZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 1.09% |
| Jun 5, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 0.18% |
| Jun 4, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | -0.41% |
| Jun 3, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 1.56% |
| Jun 2, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -0.36% |
| May 30, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | -0.56% |
| May 29, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 0.48% |
| May 28, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -1.09% |
| May 27, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 2.33% |
| May 23, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -0.39% |
| May 22, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | -0.06% |
| May 21, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -2.95% |
| May 20, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -0.20% |
| May 19, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | -0.41% |
| May 16, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 0.73% |
| May 15, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.35% |
| May 14, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -0.81% |
| May 13, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.67% |
| May 12, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 3.61% |
| May 9, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 0.21% |
| May 8, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 1.86% |
| May 7, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| May 6, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | -0.37% |
| May 5, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | -0.77% |
| May 2, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 2.19% |
| May 1, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.31% |
| Apr 30, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -0.50% |
| Apr 29, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 0.38% |
| Apr 28, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.47% |
| Apr 25, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.28% |
| Apr 24, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 2.31% |
| Apr 23, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 1.14% |
| Apr 22, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 2.46% |
| Apr 21, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -2.12% |
| Apr 17, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 1.05% |
| Apr 16, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.75% |
| Apr 15, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -0.65% |
| Apr 14, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 1.12% |
| Apr 11, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 1.53% |
| Apr 10, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -4.28% |
| Apr 9, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 9.09% |
| Apr 8, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -2.68% |
| Apr 7, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -1.53% |
| Apr 4, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -5.40% |
| Apr 3, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -6.19% |
| Apr 2, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | 1.38% |
| Apr 1, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 0.39% |
| Mar 31, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | -0.03% |
| Mar 28, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | -1.78% |
| Mar 27, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | -0.12% |