Fidelity Advisor Value Fund - Class Z (FVLZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.72
-1.16 (-3.23%)
Dec 18, 2024, 4:00 PM EST
FVLZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.90% |
| Dec 19, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | -0.60% |
| Dec 18, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -3.23% |
| Dec 17, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -0.83% |
| Dec 16, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | -0.50% |
| Dec 13, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -11.34% |
| Dec 12, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | -0.75% |
| Dec 11, 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | 0.24% |
| Dec 10, 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | -0.98% |
| Dec 9, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | -0.12% |
| Dec 6, 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | -0.57% |
| Dec 5, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | -0.50% |
| Dec 4, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | -0.14% |
| Dec 3, 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | -0.38% |
| Dec 2, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | -0.28% |
| Nov 29, 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | 0.40% |
| Nov 27, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 0.02% |
| Nov 26, 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | -0.66% |
| Nov 25, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | 1.33% |
| Nov 22, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | 1.13% |
| Nov 21, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | 1.69% |
| Nov 20, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 0.27% |
| Nov 19, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | -0.05% |
| Nov 18, 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | 0.44% |
| Nov 15, 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | -0.47% |
| Nov 14, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | -0.54% |
| Nov 13, 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | -0.32% |
| Nov 12, 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | -1.30% |
| Nov 11, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | 1.02% |
| Nov 8, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 0.22% |
| Nov 7, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 0.07% |
| Nov 6, 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 3.63% |
| Nov 5, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 1.17% |
| Nov 4, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.23% |
| Nov 1, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | -0.05% |
| Oct 31, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | -0.86% |
| Oct 30, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 0.30% |
| Oct 29, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | -0.66% |
| Oct 28, 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | 1.02% |
| Oct 25, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | -0.66% |
| Oct 24, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 0.15% |
| Oct 23, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | -0.53% |
| Oct 22, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | -0.48% |
| Oct 21, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | -1.41% |
| Oct 18, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.05% |
| Oct 17, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | -0.12% |
| Oct 16, 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | 1.15% |
| Oct 15, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | -0.57% |
| Oct 14, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.47% |
| Oct 11, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 1.32% |
| Oct 10, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | -0.53% |
| Oct 9, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.40% |
| Oct 8, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | -0.43% |
| Oct 7, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -0.68% |
| Oct 4, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 1.14% |
| Oct 3, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | -0.28% |
| Oct 2, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | -0.28% |
| Oct 1, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -0.63% |
| Sep 30, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.12% |
| Sep 27, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 0.75% |
| Sep 26, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.86% |
| Sep 25, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | -1.10% |
| Sep 24, 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.25% |
| Sep 23, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.28% |
| Sep 20, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | -0.75% |
| Sep 19, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 1.58% |
| Sep 18, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | -0.03% |
| Sep 17, 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 0.87% |
| Sep 16, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 0.85% |
| Sep 13, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 1.92% |
| Sep 12, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | 0.93% |
| Sep 11, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 0.48% |
| Sep 10, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.72% |
| Sep 9, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | 0.24% |
| Sep 6, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | -1.62% |
| Sep 5, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.47% |
| Sep 4, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | -0.39% |
| Sep 3, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | -2.28% |
| Aug 30, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | 0.64% |
| Aug 29, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | 0.44% |
| Aug 28, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | -0.43% |
| Aug 27, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | -0.31% |
| Aug 26, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 0.10% |
| Aug 23, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | 2.51% |
| Aug 22, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -0.39% |
| Aug 21, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.81% |
| Aug 20, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | -0.81% |
| Aug 19, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.84% |
| Aug 16, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | 0.11% |
| Aug 15, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 2.06% |
| Aug 14, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 0.11% |
| Aug 13, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 1.64% |
| Aug 12, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -0.73% |
| Aug 9, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.08% |
| Aug 8, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 2.10% |
| Aug 7, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -0.82% |
| Aug 6, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 0.66% |
| Aug 5, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | -2.74% |
| Aug 2, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | -3.02% |
| Aug 1, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -2.09% |