Canada markets closed

Fidelity Advisor Small Cap Value A (FCVAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
19.18+0.03 (+0.16%)
At close: 08:01PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202419.1519.1519.1519.1519.15-
May 01, 202418.8218.8218.8218.8218.82-
Apr 30, 202418.8818.8818.8818.8818.88-
Apr 29, 202419.2819.2819.2819.2819.28-
Apr 26, 202419.1619.1619.1619.1619.16-
Apr 25, 202419.0819.0819.0819.0819.08-
Apr 24, 202419.2619.2619.2619.2619.26-
Apr 23, 202419.2919.2919.2919.2919.29-
Apr 22, 202419.0219.0219.0219.0219.02-
Apr 19, 202418.8918.8918.8918.8918.89-
Apr 18, 202418.6918.6918.6918.6918.69-
Apr 17, 202418.7018.7018.7018.7018.70-
Apr 16, 202418.8818.8818.8818.8818.88-
Apr 15, 202418.9518.9518.9518.9518.95-
Apr 12, 202419.1719.1719.1719.1719.17-
Apr 11, 202419.4819.4819.4819.4819.48-
Apr 10, 202419.5319.5319.5319.5319.53-
Apr 09, 202420.0420.0420.0420.0420.04-
Apr 08, 202419.9619.9619.9619.9619.96-
Apr 05, 202419.8819.8819.8819.8819.88-
Apr 04, 202419.7819.7819.7819.7819.78-
Apr 03, 202420.0120.0120.0120.0120.01-
Apr 02, 202419.9519.9519.9519.9519.95-
Apr 01, 202420.1820.1820.1820.1820.18-
Mar 28, 202420.3220.3220.3220.3220.32-
Mar 27, 202420.2520.2520.2520.2520.25-
Mar 26, 202419.8019.8019.8019.8019.80-
Mar 25, 202419.7619.7619.7619.7619.76-
Mar 22, 202419.7719.7719.7719.7719.77-
Mar 21, 202419.9819.9819.9819.9819.98-
Mar 20, 202419.7519.7519.7519.7519.75-
Mar 19, 202419.4019.4019.4019.4019.40-
Mar 18, 202419.2419.2419.2419.2419.24-
Mar 15, 202419.3919.3919.3919.3919.39-
Mar 14, 202419.2919.2919.2919.2919.29-
Mar 13, 202419.5719.5719.5719.5719.57-
Mar 12, 202419.5119.5119.5119.5119.51-
Mar 11, 202419.5119.5119.5119.5119.51-
Mar 08, 202419.6019.6019.6019.6019.60-
Mar 07, 202419.6319.6319.6319.6319.63-
Mar 06, 202419.4419.4419.4419.4419.44-
Mar 05, 202419.4519.4519.4519.4519.45-
Mar 04, 202419.4019.4019.4019.4019.40-
Mar 01, 202419.4319.4319.4319.4319.43-
Feb 29, 202419.3319.3319.3319.3319.33-
Feb 28, 202419.2119.2119.2119.2119.21-
Feb 27, 202419.3719.3719.3719.3719.37-
Feb 26, 202419.2619.2619.2619.2619.26-
Feb 23, 202419.3119.3119.3119.3119.31-
Feb 22, 202419.2719.2719.2719.2719.27-
Feb 21, 202419.1419.1419.1419.1419.14-
Feb 20, 202419.0619.0619.0619.0619.06-
Feb 16, 202419.1519.1519.1519.1519.15-
Feb 15, 202419.2419.2419.2419.2419.24-
Feb 14, 202418.8318.8318.8318.8318.83-
Feb 13, 202418.5118.5118.5118.5118.51-
Feb 12, 202419.1219.1219.1219.1219.12-
Feb 09, 202418.8518.8518.8518.8518.85-
Feb 08, 202418.6818.6818.6818.6818.68-
Feb 07, 202418.5918.5918.5918.5918.59-
Feb 06, 202418.5518.5518.5518.5518.55-
Feb 05, 202418.4218.4218.4218.4218.42-
Feb 02, 202418.6718.6718.6718.6718.67-
Feb 01, 202418.7418.7418.7418.7418.74-
Jan 31, 202418.6018.6018.6018.6018.60-
Jan 30, 202419.0219.0219.0219.0219.02-
Jan 29, 202419.1119.1119.1119.1119.11-
Jan 26, 202418.8818.8818.8818.8818.88-
Jan 25, 202418.8118.8118.8118.8118.81-
Jan 24, 202418.7818.7818.7818.7818.78-
Jan 23, 202418.8518.8518.8518.8518.85-
Jan 22, 202418.9818.9818.9818.9818.98-
Jan 19, 202418.6618.6618.6618.6618.66-
Jan 18, 202418.4318.4318.4318.4318.43-
Jan 17, 202418.2918.2918.2918.2918.29-
Jan 16, 202418.4218.4218.4218.4218.42-
Jan 12, 202418.5818.5818.5818.5818.58-
Jan 11, 202418.6418.6418.6418.6418.64-
Jan 10, 202418.7718.7718.7718.7718.77-
Jan 09, 202418.7518.7518.7518.7518.75-
Jan 08, 202418.9018.9018.9018.9018.90-
Jan 05, 202418.6718.6718.6718.6718.67-
Jan 04, 202418.6018.6018.6018.6018.60-
Jan 03, 202418.6018.6018.6018.6018.60-
Jan 02, 202419.0619.0619.0619.0619.06-
Dec 29, 202319.1219.1219.1219.1219.12-
Dec 28, 202319.3219.3219.3219.3219.32-
Dec 27, 202319.3419.3419.3419.3419.34-
Dec 26, 202319.2919.2919.2919.2919.29-
Dec 22, 202319.1119.1119.1119.1119.11-
Dec 21, 202318.9618.9618.9618.9618.96-
Dec 21, 20230.09 Dividend
Dec 21, 20230.154 Capital Gain
Dec 20, 202318.9418.9418.9418.9418.70-
Dec 19, 202319.2619.2619.2619.2619.01-
Dec 18, 202318.9918.9918.9918.9918.75-
Dec 15, 202319.0419.0419.0419.0418.79-
Dec 14, 202319.2319.2319.2319.2318.98-
Dec 13, 202318.6718.6718.6718.6718.43-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...