Singapore markets closed

Fidelity Advisor Small Cap Value A (FCVAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
18.89+0.20 (+1.07%)
At close: 06:46PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024------
18 Apr 202418.6918.6918.6918.6918.69-
17 Apr 202418.7018.7018.7018.7018.70-
16 Apr 202418.8818.8818.8818.8818.88-
15 Apr 202418.9518.9518.9518.9518.95-
12 Apr 202419.1719.1719.1719.1719.17-
11 Apr 202419.4819.4819.4819.4819.48-
10 Apr 202419.5319.5319.5319.5319.53-
09 Apr 202420.0420.0420.0420.0420.04-
08 Apr 202419.9619.9619.9619.9619.96-
05 Apr 202419.8819.8819.8819.8819.88-
04 Apr 202419.7819.7819.7819.7819.78-
03 Apr 202420.0120.0120.0120.0120.01-
02 Apr 202419.9519.9519.9519.9519.95-
01 Apr 202420.1820.1820.1820.1820.18-
28 Mar 202420.3220.3220.3220.3220.32-
27 Mar 202420.2520.2520.2520.2520.25-
26 Mar 202419.8019.8019.8019.8019.80-
25 Mar 202419.7619.7619.7619.7619.76-
22 Mar 202419.7719.7719.7719.7719.77-
21 Mar 202419.9819.9819.9819.9819.98-
20 Mar 202419.7519.7519.7519.7519.75-
19 Mar 202419.4019.4019.4019.4019.40-
18 Mar 202419.2419.2419.2419.2419.24-
15 Mar 202419.3919.3919.3919.3919.39-
14 Mar 202419.2919.2919.2919.2919.29-
13 Mar 202419.5719.5719.5719.5719.57-
12 Mar 202419.5119.5119.5119.5119.51-
11 Mar 202419.5119.5119.5119.5119.51-
08 Mar 202419.6019.6019.6019.6019.60-
07 Mar 202419.6319.6319.6319.6319.63-
06 Mar 202419.4419.4419.4419.4419.44-
05 Mar 202419.4519.4519.4519.4519.45-
04 Mar 202419.4019.4019.4019.4019.40-
01 Mar 202419.4319.4319.4319.4319.43-
29 Feb 202419.3319.3319.3319.3319.33-
28 Feb 202419.2119.2119.2119.2119.21-
27 Feb 202419.3719.3719.3719.3719.37-
26 Feb 202419.2619.2619.2619.2619.26-
23 Feb 202419.3119.3119.3119.3119.31-
22 Feb 202419.2719.2719.2719.2719.27-
21 Feb 202419.1419.1419.1419.1419.14-
20 Feb 202419.0619.0619.0619.0619.06-
16 Feb 202419.1519.1519.1519.1519.15-
15 Feb 202419.2419.2419.2419.2419.24-
14 Feb 202418.8318.8318.8318.8318.83-
13 Feb 202418.5118.5118.5118.5118.51-
12 Feb 202419.1219.1219.1219.1219.12-
09 Feb 202418.8518.8518.8518.8518.85-
08 Feb 202418.6818.6818.6818.6818.68-
07 Feb 202418.5918.5918.5918.5918.59-
06 Feb 202418.5518.5518.5518.5518.55-
05 Feb 202418.4218.4218.4218.4218.42-
02 Feb 202418.6718.6718.6718.6718.67-
01 Feb 202418.7418.7418.7418.7418.74-
31 Jan 202418.6018.6018.6018.6018.60-
30 Jan 202419.0219.0219.0219.0219.02-
29 Jan 202419.1119.1119.1119.1119.11-
26 Jan 202418.8818.8818.8818.8818.88-
25 Jan 202418.8118.8118.8118.8118.81-
24 Jan 202418.7818.7818.7818.7818.78-
23 Jan 202418.8518.8518.8518.8518.85-
22 Jan 202418.9818.9818.9818.9818.98-
19 Jan 202418.6618.6618.6618.6618.66-
18 Jan 202418.4318.4318.4318.4318.43-
17 Jan 202418.2918.2918.2918.2918.29-
16 Jan 202418.4218.4218.4218.4218.42-
12 Jan 202418.5818.5818.5818.5818.58-
11 Jan 202418.6418.6418.6418.6418.64-
10 Jan 202418.7718.7718.7718.7718.77-
09 Jan 202418.7518.7518.7518.7518.75-
08 Jan 202418.9018.9018.9018.9018.90-
05 Jan 202418.6718.6718.6718.6718.67-
04 Jan 202418.6018.6018.6018.6018.60-
03 Jan 202418.6018.6018.6018.6018.60-
02 Jan 202419.0619.0619.0619.0619.06-
29 Dec 202319.1219.1219.1219.1219.12-
28 Dec 202319.3219.3219.3219.3219.32-
27 Dec 202319.3419.3419.3419.3419.34-
26 Dec 202319.2919.2919.2919.2919.29-
22 Dec 202319.1119.1119.1119.1119.11-
21 Dec 202318.9618.9618.9618.9618.96-
21 Dec 20230.09 Dividend
21 Dec 20230.154 Capital gain
20 Dec 202318.9418.9418.9418.9418.70-
19 Dec 202319.2619.2619.2619.2619.01-
18 Dec 202318.9918.9918.9918.9918.75-
15 Dec 202319.0419.0419.0419.0418.79-
14 Dec 202319.2319.2319.2319.2318.98-
13 Dec 202318.6718.6718.6718.6718.43-
12 Dec 202318.1118.1118.1118.1117.88-
11 Dec 202318.1918.1918.1918.1917.96-
08 Dec 202318.1718.1718.1718.1717.94-
07 Dec 202318.0418.0418.0418.0417.81-
06 Dec 202317.8817.8817.8817.8817.65-
05 Dec 202317.8917.8917.8917.8917.66-
04 Dec 202318.1618.1618.1618.1617.93-
01 Dec 202317.9417.9417.9417.9417.71-
30 Nov 202317.3917.3917.3917.3917.17-
29 Nov 202317.3317.3317.3317.3317.11-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...