Canada markets close in 1 hour 51 minutes

Fidelity Advisor Small Cap Value I (FCVIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
20.13+0.02 (+0.10%)
As of 08:06AM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 2024------
May 07, 202420.1320.1320.1320.1320.13-
May 06, 202420.1120.1120.1120.1120.11-
May 03, 202419.8719.8719.8719.8719.87-
May 02, 202419.8319.8319.8319.8319.83-
May 01, 202419.4919.4919.4919.4919.49-
Apr 30, 202419.5619.5619.5619.5619.56-
Apr 29, 202419.9619.9619.9619.9619.96-
Apr 26, 202419.8419.8419.8419.8419.84-
Apr 25, 202419.7619.7619.7619.7619.76-
Apr 24, 202419.9519.9519.9519.9519.95-
Apr 23, 202419.9819.9819.9819.9819.98-
Apr 22, 202419.7019.7019.7019.7019.70-
Apr 19, 202419.5619.5619.5619.5619.56-
Apr 18, 202419.3519.3519.3519.3519.35-
Apr 17, 202419.3719.3719.3719.3719.37-
Apr 16, 202419.5519.5519.5519.5519.55-
Apr 15, 202419.6219.6219.6219.6219.62-
Apr 12, 202419.8519.8519.8519.8519.85-
Apr 11, 202420.1720.1720.1720.1720.17-
Apr 10, 202420.2220.2220.2220.2220.22-
Apr 09, 202420.7420.7420.7420.7420.74-
Apr 08, 202420.6720.6720.6720.6720.67-
Apr 05, 202420.5820.5820.5820.5820.58-
Apr 04, 202420.4820.4820.4820.4820.48-
Apr 03, 202420.7220.7220.7220.7220.72-
Apr 02, 202420.6520.6520.6520.6520.65-
Apr 01, 202420.8920.8920.8920.8920.89-
Mar 28, 202421.0421.0421.0421.0421.04-
Mar 27, 202420.9620.9620.9620.9620.96-
Mar 26, 202420.5020.5020.5020.5020.50-
Mar 25, 202420.4620.4620.4620.4620.46-
Mar 22, 202420.4720.4720.4720.4720.47-
Mar 21, 202420.6820.6820.6820.6820.68-
Mar 20, 202420.4520.4520.4520.4520.45-
Mar 19, 202420.0920.0920.0920.0920.09-
Mar 18, 202419.9219.9219.9219.9219.92-
Mar 15, 202420.0720.0720.0720.0720.07-
Mar 14, 202419.9719.9719.9719.9719.97-
Mar 13, 202420.2620.2620.2620.2620.26-
Mar 12, 202420.2020.2020.2020.2020.20-
Mar 11, 202420.1920.1920.1920.1920.19-
Mar 08, 202420.2920.2920.2920.2920.29-
Mar 07, 202420.3220.3220.3220.3220.32-
Mar 06, 202420.1320.1320.1320.1320.13-
Mar 05, 202420.1320.1320.1320.1320.13-
Mar 04, 202420.0920.0920.0920.0920.09-
Mar 01, 202420.1120.1120.1120.1120.11-
Feb 29, 202420.0120.0120.0120.0120.01-
Feb 28, 202419.8919.8919.8919.8919.89-
Feb 27, 202420.0520.0520.0520.0520.05-
Feb 26, 202419.9419.9419.9419.9419.94-
Feb 23, 202419.9919.9919.9919.9919.99-
Feb 22, 202419.9419.9419.9419.9419.94-
Feb 21, 202419.8119.8119.8119.8119.81-
Feb 20, 202419.7319.7319.7319.7319.73-
Feb 16, 202419.8219.8219.8219.8219.82-
Feb 15, 202419.9119.9119.9119.9119.91-
Feb 14, 202419.4919.4919.4919.4919.49-
Feb 13, 202419.1619.1619.1619.1619.16-
Feb 12, 202419.7919.7919.7919.7919.79-
Feb 09, 202419.5119.5119.5119.5119.51-
Feb 08, 202419.3319.3319.3319.3319.33-
Feb 07, 202419.2419.2419.2419.2419.24-
Feb 06, 202419.2019.2019.2019.2019.20-
Feb 05, 202419.0719.0719.0719.0719.07-
Feb 02, 202419.3319.3319.3319.3319.33-
Feb 01, 202419.4019.4019.4019.4019.40-
Jan 31, 202419.2519.2519.2519.2519.25-
Jan 30, 202419.6819.6819.6819.6819.68-
Jan 29, 202419.7819.7819.7819.7819.78-
Jan 26, 202419.5419.5419.5419.5419.54-
Jan 25, 202419.4719.4719.4719.4719.47-
Jan 24, 202419.4419.4419.4419.4419.44-
Jan 23, 202419.5019.5019.5019.5019.50-
Jan 22, 202419.6419.6419.6419.6419.64-
Jan 19, 202419.3119.3119.3119.3119.31-
Jan 18, 202419.0719.0719.0719.0719.07-
Jan 17, 202418.9318.9318.9318.9318.93-
Jan 16, 202419.0619.0619.0619.0619.06-
Jan 12, 202419.2319.2319.2319.2319.23-
Jan 11, 202419.2819.2819.2819.2819.28-
Jan 10, 202419.4219.4219.4219.4219.42-
Jan 09, 202419.4019.4019.4019.4019.40-
Jan 08, 202419.5619.5619.5619.5619.56-
Jan 05, 202419.3219.3219.3219.3219.32-
Jan 04, 202419.2519.2519.2519.2519.25-
Jan 03, 202419.2519.2519.2519.2519.25-
Jan 02, 202419.7219.7219.7219.7219.72-
Dec 29, 202319.7919.7919.7919.7919.79-
Dec 28, 202319.9919.9919.9919.9919.99-
Dec 27, 202320.0120.0120.0120.0120.01-
Dec 26, 202319.9619.9619.9619.9619.96-
Dec 22, 202319.7719.7719.7719.7719.77-
Dec 21, 202319.6119.6119.6119.6119.61-
Dec 21, 20230.109 Dividend
Dec 21, 20230.154 Capital Gain
Dec 20, 202319.6119.6119.6119.6119.35-
Dec 19, 202319.9419.9419.9419.9419.67-
Dec 18, 202319.6619.6619.6619.6619.40-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...