Fidelity Advisor Value I (FVIFX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| Jul 01, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| Jun 28, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| Jun 27, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| Jun 26, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| Jun 25, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| Jun 24, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| Jun 21, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| Jun 20, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| Jun 18, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| Jun 17, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| Jun 14, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| Jun 13, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| Jun 12, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| Jun 11, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| Jun 10, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| Jun 07, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| Jun 06, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Jun 05, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| Jun 04, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| Jun 03, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| May 31, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| May 30, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| May 29, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| May 28, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| May 24, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| May 23, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| May 22, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| May 21, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| May 20, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| May 17, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| May 16, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| May 15, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| May 14, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| May 13, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| May 10, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| May 09, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| May 08, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| May 07, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| May 06, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| May 03, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| May 02, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| May 01, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| Apr 30, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| Apr 29, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Apr 26, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| Apr 25, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| Apr 24, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| Apr 23, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| Apr 22, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| Apr 19, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| Apr 18, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| Apr 17, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| Apr 16, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| Apr 15, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| Apr 12, 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| Apr 11, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| Apr 10, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| Apr 09, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| Apr 08, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| Apr 05, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| Apr 04, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| Apr 03, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| Apr 02, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| Apr 01, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| Mar 28, 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| Mar 27, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| Mar 26, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| Mar 25, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| Mar 22, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| Mar 21, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| Mar 20, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| Mar 19, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| Mar 18, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| Mar 15, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| Mar 14, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Mar 13, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| Mar 12, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| Mar 11, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| Mar 08, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| Mar 07, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| Mar 06, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| Mar 05, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| Mar 04, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| Mar 01, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| Feb 29, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| Feb 28, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| Feb 27, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| Feb 26, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| Feb 23, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| Feb 22, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| Feb 21, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| Feb 20, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| Feb 16, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| Feb 15, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| Feb 14, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| Feb 13, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| Feb 12, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| Feb 09, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| Feb 08, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.