Nasdaq - Delayed Quote USD

Fidelity Advisor Small Cap Value C (FCVCX)

15.13
-0.08
(-0.53%)
At close: May 30 at 8:04:09 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202515.1315.1315.1315.1315.13-
May 29, 202515.2115.2115.2115.2115.21-
May 28, 202515.1515.1515.1515.1515.15-
May 27, 202515.3515.3515.3515.3515.35-
May 23, 202514.9914.9914.9914.9914.99-
May 22, 202515.0515.0515.0515.0515.05-
May 21, 202515.1115.1115.1115.1115.11-
May 20, 202515.5715.5715.5715.5715.57-
May 19, 202515.6715.6715.6715.6715.67-
May 16, 202515.7715.7715.7715.7715.77-
May 15, 202515.6515.6515.6515.6515.65-
May 14, 202515.5915.5915.5915.5915.59-
May 13, 202515.7115.7115.7115.7115.71-
May 12, 202515.6015.6015.6015.6015.60-
May 9, 202515.0215.0215.0215.0215.02-
May 8, 202515.1115.1115.1115.1115.11-
May 7, 202514.8614.8614.8614.8614.86-
May 6, 202514.8614.8614.8614.8614.86-
May 5, 202514.9214.9214.9214.9214.92-
May 2, 202514.9714.9714.9714.9714.97-
May 1, 202514.5914.5914.5914.5914.59-
Apr 30, 202514.5314.5314.5314.5314.53-
Apr 29, 202514.5914.5914.5914.5914.59-
Apr 28, 202514.5314.5314.5314.5314.53-
Apr 25, 202514.4414.4414.4414.4414.44-
Apr 24, 202514.5214.5214.5214.5214.52-
Apr 23, 202514.2014.2014.2014.2014.20-
Apr 22, 202514.0314.0314.0314.0314.03-
Apr 21, 202513.6713.6713.6713.6713.67-
Apr 17, 202514.0014.0014.0014.0014.00-
Apr 16, 202513.8913.8913.8913.8913.89-
Apr 15, 202514.0014.0014.0014.0014.00-
Apr 14, 202514.0214.0214.0214.0214.02-
Apr 11, 202513.8213.8213.8213.8213.82-
Apr 10, 202513.6813.6813.6813.6813.68-
Apr 9, 202514.2814.2814.2814.2814.28-
Apr 8, 202513.2113.2113.2113.2113.21-
Apr 7, 202513.5113.5113.5113.5113.51-
Apr 4, 202513.7413.7413.7413.7413.74-
Apr 3, 202514.3914.3914.3914.3914.39-
Apr 2, 202515.4415.4415.4415.4415.44-
Apr 1, 202515.1715.1715.1715.1715.17-
Mar 31, 202515.1415.1415.1415.1415.14-
Mar 28, 202515.1515.1515.1515.1515.15-
Mar 27, 202515.4115.4115.4115.4115.41-
Mar 26, 202515.4615.4615.4615.4615.46-
Mar 25, 202515.5515.5515.5515.5515.55-
Mar 24, 202515.6215.6215.6215.6215.62-
Mar 21, 202515.2315.2315.2315.2315.23-
Mar 20, 202515.3415.3415.3415.3415.34-
Mar 19, 202515.4715.4715.4715.4715.47-
Mar 18, 202515.2815.2815.2815.2815.28-
Mar 17, 202515.3115.3115.3115.3115.31-
Mar 14, 202515.1315.1315.1315.1315.13-
Mar 13, 202514.8014.8014.8014.8014.80-
Mar 12, 202515.0215.0215.0215.0215.02-
Mar 11, 202515.0215.0215.0215.0215.02-
Mar 10, 202515.0115.0115.0115.0115.01-
Mar 7, 202515.3515.3515.3515.3515.35-
Mar 6, 202515.2815.2815.2815.2815.28-
Mar 5, 202515.4915.4915.4915.4915.49-
Mar 4, 202515.3215.3215.3215.3215.32-
Mar 3, 202515.5315.5315.5315.5315.53-
Feb 28, 202515.9115.9115.9115.9115.91-
Feb 27, 202515.7915.7915.7915.7915.79-
Feb 26, 202515.9615.9615.9615.9615.96-
Feb 25, 202515.9915.9915.9915.9915.99-
Feb 24, 202515.9715.9715.9715.9715.97-
Feb 21, 202516.0416.0416.0416.0416.04-
Feb 20, 202516.4516.4516.4516.4516.45-
Feb 19, 202516.5816.5816.5816.5816.58-
Feb 18, 202516.6316.6316.6316.6316.63-
Feb 14, 202516.5616.5616.5616.5616.56-
Feb 13, 202516.5516.5516.5516.5516.55-
Feb 12, 202516.4016.4016.4016.4016.40-
Feb 11, 202516.5716.5716.5716.5716.57-
Feb 10, 202516.5416.5416.5416.5416.54-
Feb 7, 202516.5516.5516.5516.5516.55-
Feb 6, 202516.7216.7216.7216.7216.72-
Feb 5, 202516.8016.8016.8016.8016.80-
Feb 4, 202516.6216.6216.6216.6216.62-
Feb 3, 202516.4516.4516.4516.4516.45-
Jan 31, 202516.7716.7716.7716.7716.77-
Jan 30, 202516.9616.9616.9616.9616.96-
Jan 29, 202516.7716.7716.7716.7716.77-
Jan 28, 202516.8016.8016.8016.8016.80-
Jan 27, 202516.8516.8516.8516.8516.85-
Jan 24, 202516.9816.9816.9816.9816.98-
Jan 23, 202516.9516.9516.9516.9516.95-
Jan 22, 202516.9216.9216.9216.9216.92-
Jan 21, 202517.0217.0217.0217.0217.02-
Jan 17, 202516.7416.7416.7416.7416.74-
Jan 16, 202516.6516.6516.6516.6516.65-
Jan 15, 202516.6016.6016.6016.6016.60-
Jan 14, 202516.3116.3116.3116.3116.31-
Jan 13, 202516.0916.0916.0916.0916.09-
Jan 10, 202515.9815.9815.9815.9815.98-
Jan 8, 202516.2616.2616.2616.2616.26-
Jan 7, 202516.2316.2316.2316.2316.23-
Jan 6, 202516.3116.3116.3116.3116.31-
Jan 3, 202516.2916.2916.2916.2916.29-
Jan 2, 202516.0516.0516.0516.0516.05-
Dec 31, 202416.1016.1016.1016.1016.10-
Dec 30, 202416.0016.0016.0016.0016.00-
Dec 27, 202416.0716.0716.0716.0716.07-
Dec 26, 2024 0.026 Dividend
Dec 26, 202416.2616.2616.2616.2616.26-
Dec 26, 2024 0.20 Capital Gains
Dec 24, 202416.3716.3716.3716.3716.15-
Dec 23, 202416.2416.2416.2416.2416.02-
Dec 20, 202416.2116.2116.2116.2115.99-
Dec 19, 202416.0916.0916.0916.0915.87-
Dec 18, 202416.1616.1616.1616.1615.94-
Dec 17, 202416.8216.8216.8216.8216.59-
Dec 16, 202417.1017.1017.1017.1016.87-
Dec 13, 202417.1217.1217.1217.1216.89-
Dec 12, 202417.1917.1917.1917.1916.96-
Dec 11, 202417.3017.3017.3017.3017.06-
Dec 10, 202417.1317.1317.1317.1316.90-
Dec 9, 202417.1817.1817.1817.1816.95-
Dec 6, 202417.2917.2917.2917.2917.05-
Dec 5, 202417.3317.3317.3317.3317.09-
Dec 4, 202417.5017.5017.5017.5017.26-
Dec 3, 202417.4817.4817.4817.4817.24-
Dec 2, 202417.5817.5817.5817.5817.34-
Nov 29, 202417.5917.5917.5917.5917.35-
Nov 27, 202417.5717.5717.5717.5717.33-
Nov 26, 202417.5617.5617.5617.5617.32-
Nov 25, 202417.6417.6417.6417.6417.40-
Nov 22, 202417.4017.4017.4017.4017.16-
Nov 21, 202417.1517.1517.1517.1516.92-
Nov 20, 202416.8816.8816.8816.8816.65-
Nov 19, 202416.8716.8716.8716.8716.64-
Nov 18, 202416.8716.8716.8716.8716.64-
Nov 15, 202416.7616.7616.7616.7616.53-
Nov 14, 202416.9216.9216.9216.9216.69-
Nov 13, 202417.1717.1717.1717.1716.94-
Nov 12, 202417.3717.3717.3717.3717.13-
Nov 11, 202417.6017.6017.6017.6017.36-
Nov 8, 202417.3917.3917.3917.3917.15-
Nov 7, 202417.3717.3717.3717.3717.13-
Nov 6, 202417.4717.4717.4717.4717.23-
Nov 5, 202416.4416.4416.4416.4416.22-
Nov 4, 202416.1416.1416.1416.1415.92-
Nov 1, 202416.1616.1616.1616.1615.94-
Oct 31, 202416.1016.1016.1016.1015.88-
Oct 30, 202416.3616.3616.3616.3616.14-
Oct 29, 202416.3616.3616.3616.3616.14-
Oct 28, 202416.4516.4516.4516.4516.23-
Oct 25, 202416.2516.2516.2516.2516.03-
Oct 24, 202416.3416.3416.3416.3416.12-
Oct 23, 202416.3116.3116.3116.3116.09-
Oct 22, 202416.4216.4216.4216.4216.20-
Oct 21, 202416.4816.4816.4816.4816.26-
Oct 18, 202416.7716.7716.7716.7716.54-
Oct 17, 202416.9116.9116.9116.9116.68-
Oct 16, 202416.8716.8716.8716.8716.64-
Oct 15, 202416.6516.6516.6516.6516.42-
Oct 14, 202416.6816.6816.6816.6816.45-
Oct 11, 202416.6016.6016.6016.6016.37-
Oct 10, 202416.3116.3116.3116.3116.09-
Oct 9, 202416.4116.4116.4116.4116.19-
Oct 8, 202416.3016.3016.3016.3016.08-
Oct 7, 202416.3216.3216.3216.3216.10-
Oct 4, 202416.4216.4216.4216.4216.20-
Oct 3, 202416.2116.2116.2116.2115.99-
Oct 2, 202416.2116.2116.2116.2115.99-
Oct 1, 202416.2516.2516.2516.2516.03-
Sep 30, 202416.4716.4716.4716.4716.25-
Sep 27, 202416.4316.4316.4316.4316.21-
Sep 26, 202416.3516.3516.3516.3516.13-
Sep 25, 202416.2316.2316.2316.2316.01-
Sep 24, 202416.4716.4716.4716.4716.25-
Sep 23, 202416.5116.5116.5116.5116.29-
Sep 20, 202416.5316.5316.5316.5316.30-
Sep 19, 202416.6816.6816.6816.6816.45-
Sep 18, 202416.4316.4316.4316.4316.21-
Sep 17, 202416.4116.4116.4116.4116.19-
Sep 16, 202416.3316.3316.3316.3316.11-
Sep 13, 2024 0 Dividend
Sep 13, 202416.1916.1916.1916.1915.97-
Sep 13, 2024 0.88 Capital Gains
Sep 12, 202416.7016.7016.7016.7015.61-
Sep 11, 202416.5116.5116.5116.5115.43-
Sep 10, 202416.5016.5016.5016.5015.42-
Sep 9, 202416.5516.5516.5516.5515.47-
Sep 6, 202416.5316.5316.5316.5315.45-
Sep 5, 202416.8616.8616.8616.8615.75-
Sep 4, 202416.9716.9716.9716.9715.86-
Sep 3, 202417.0317.0317.0317.0315.91-
Aug 30, 202417.5017.5017.5017.5016.35-
Aug 29, 202417.3917.3917.3917.3916.25-
Aug 28, 202417.3217.3217.3217.3216.18-
Aug 27, 202417.3617.3617.3617.3616.22-
Aug 26, 202417.4717.4717.4717.4716.33-
Aug 23, 202417.5017.5017.5017.5016.35-
Aug 22, 202416.9716.9716.9716.9715.86-
Aug 21, 202417.0317.0317.0317.0315.91-
Aug 20, 202416.8716.8716.8716.8715.76-
Aug 19, 202417.0217.0217.0217.0215.90-
Aug 16, 202416.9016.9016.9016.9015.79-
Aug 15, 202416.8516.8516.8516.8515.75-
Aug 14, 202416.4516.4516.4516.4515.37-
Aug 13, 202416.4316.4316.4316.4315.35-
Aug 12, 202416.2216.2216.2216.2215.16-
Aug 9, 202416.3716.3716.3716.3715.30-
Aug 8, 202416.2916.2916.2916.2915.22-
Aug 7, 202415.9415.9415.9415.9414.90-
Aug 6, 202416.1116.1116.1116.1115.05-
Aug 5, 202415.9715.9715.9715.9714.92-
Aug 2, 202416.4916.4916.4916.4915.41-
Aug 1, 202417.0817.0817.0817.0815.96-
Jul 31, 202417.6017.6017.6017.6016.45-
Jul 30, 202417.4917.4917.4917.4916.34-
Jul 29, 202417.3317.3317.3317.3316.19-
Jul 26, 202417.4317.4317.4317.4316.29-
Jul 25, 202417.1417.1417.1417.1416.02-
Jul 24, 202416.8616.8616.8616.8615.75-
Jul 23, 202417.2117.2117.2117.2116.08-
Jul 22, 202417.0717.0717.0717.0715.95-
Jul 19, 202416.8516.8516.8516.8515.75-
Jul 18, 202416.9516.9516.9516.9515.84-
Jul 17, 202417.1917.1917.1917.1916.06-
Jul 16, 202417.2617.2617.2617.2616.13-
Jul 15, 202416.7116.7116.7116.7115.61-
Jul 12, 202416.4516.4516.4516.4515.37-
Jul 11, 202416.2716.2716.2716.2715.20-
Jul 10, 202415.7615.7615.7615.7614.73-
Jul 9, 202415.5315.5315.5315.5314.51-
Jul 8, 202415.6115.6115.6115.6114.59-
Jul 5, 202415.5115.5115.5115.5114.49-
Jul 3, 202415.6515.6515.6515.6514.62-
Jul 2, 202415.6815.6815.6815.6814.65-
Jul 1, 202415.5515.5515.5515.5514.53-
Jun 28, 202415.7415.7415.7415.7414.71-
Jun 27, 202415.5815.5815.5815.5814.56-
Jun 26, 202415.5215.5215.5215.5214.50-
Jun 25, 202415.5715.5715.5715.5714.55-
Jun 24, 202415.7615.7615.7615.7614.73-
Jun 21, 202415.6815.6815.6815.6814.65-
Jun 20, 202415.6815.6815.6815.6814.65-
Jun 18, 202415.7015.7015.7015.7014.67-
Jun 17, 202415.6915.6915.6915.6914.66-
Jun 14, 202415.5115.5115.5115.5114.49-
Jun 13, 202415.7215.7215.7215.7214.69-
Jun 12, 202415.9015.9015.9015.9014.86-
Jun 11, 202415.6315.6315.6315.6314.61-
Jun 10, 202415.6915.6915.6915.6914.66-
Jun 7, 202415.7015.7015.7015.7014.67-
Jun 6, 202415.8015.8015.8015.8014.76-
Jun 5, 202415.8715.8715.8715.8714.83-
Jun 4, 202415.6915.6915.6915.6914.66-
Jun 3, 202415.9415.9415.9415.9414.90-
May 31, 202416.1516.1516.1516.1515.09-

Related Tickers