FCVSX - Fidelity Convertible Securities

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201827.7527.7527.7527.7527.75-
Dec 12, 201827.8827.8827.8827.8827.88-
Dec 11, 201827.6627.6627.6627.6627.66-
Dec 10, 201827.6327.6327.6327.6327.63-
Dec 07, 201827.5727.5727.5727.5727.57-
Dec 06, 201827.9927.9927.9927.9927.99-
Dec 04, 201827.9527.9527.9527.9527.95-
Dec 03, 201828.5828.5828.5828.5828.58-
Nov 30, 201828.1728.1728.1728.1728.17-
Nov 29, 201828.0228.0228.0228.0228.02-
Nov 28, 201828.0328.0328.0328.0328.03-
Nov 27, 201827.5927.5927.5927.5927.59-
Nov 26, 201827.6427.6427.6427.6427.64-
Nov 23, 201827.3227.3227.3227.3227.32-
Nov 21, 201827.3227.3227.3227.3227.32-
Nov 20, 201827.1127.1127.1127.1127.11-
Nov 19, 201827.3727.3727.3727.3727.37-
Nov 16, 201827.9427.9427.9427.9427.94-
Nov 15, 201827.8927.8927.8927.8927.89-
Nov 14, 201827.6527.6527.6527.6527.65-
Nov 13, 201827.7427.7427.7427.7427.74-
Nov 12, 201827.6827.6827.6827.6827.68-
Nov 09, 201828.1428.1428.1428.1428.14-
Nov 08, 201828.3928.3928.3928.3928.39-
Nov 07, 201828.4728.4728.4728.4728.47-
Nov 06, 201828.0728.0728.0728.0728.07-
Nov 05, 201828.0128.0128.0128.0128.01-
Nov 02, 201828.0628.0628.0628.0628.06-
Nov 01, 201828.1228.1228.1228.1228.12-
Oct 31, 201827.7627.7627.7627.7627.76-
Oct 30, 201827.4327.4327.4327.4327.43-
Oct 29, 201827.1727.1727.1727.1727.17-
Oct 26, 201827.2627.2627.2627.2627.26-
Oct 25, 201827.5127.5127.5127.5127.51-
Oct 24, 201827.2727.2727.2727.2727.27-
Oct 23, 201827.8327.8327.8327.8327.83-
Oct 22, 201827.9727.9727.9727.9727.97-
Oct 19, 201827.9127.9127.9127.9127.91-
Oct 18, 201828.0828.0828.0828.0828.08-
Oct 17, 201828.3528.3528.3528.3528.35-
Oct 16, 201828.3728.3728.3728.3728.37-
Oct 15, 201827.9627.9627.9627.9627.96-
Oct 12, 201827.9827.9827.9827.9827.98-
Oct 11, 201827.7227.7227.7227.7227.72-
Oct 10, 201827.9027.9027.9027.9027.90-
Oct 09, 201828.4028.4028.4028.4028.40-
Oct 08, 201828.4328.4328.4328.4328.43-
Oct 05, 201828.5928.5928.5928.5928.59-
Oct 05, 20180.363 Dividend
Oct 04, 201829.0629.0629.0629.0628.70-
Oct 03, 201829.3529.3529.3529.3528.98-
Oct 02, 201829.3529.3529.3529.3528.98-
Oct 01, 201829.3929.3929.3929.3929.02-
Sep 28, 201829.5029.5029.5029.5029.13-
Sep 27, 201829.4129.4129.4129.4129.04-
Sep 26, 201829.3129.3129.3129.3128.94-
Sep 25, 201829.3629.3629.3629.3628.99-
Sep 24, 201829.3329.3329.3329.3328.96-
Sep 21, 201829.3929.3929.3929.3929.02-
Sep 20, 201829.4429.4429.4429.4429.07-
Sep 19, 201829.3229.3229.3229.3228.95-
Sep 18, 201829.4029.4029.4029.4029.03-
Sep 17, 201829.2929.2929.2929.2928.92-
Sep 14, 201829.5229.5229.5229.5229.15-
Sep 13, 201829.5029.5029.5029.5029.13-
Sep 12, 201829.4029.4029.4029.4029.03-
Sep 11, 201829.3029.3029.3029.3028.93-
Sep 10, 201829.2729.2729.2729.2728.90-
Sep 07, 201829.2029.2029.2029.2028.84-
Sep 06, 201829.2229.2229.2229.2228.85-
Sep 05, 201829.3329.3329.3329.3328.96-
Sep 04, 201829.5429.5429.5429.5429.17-
Aug 31, 201829.5229.5229.5229.5229.15-
Aug 30, 201829.5029.5029.5029.5029.13-
Aug 29, 201829.5129.5129.5129.5129.14-
Aug 28, 201829.4029.4029.4029.4029.03-
Aug 27, 201829.3829.3829.3829.3829.01-
Aug 24, 201829.2429.2429.2429.2428.87-
Aug 23, 201829.0529.0529.0529.0528.69-
Aug 22, 201829.0829.0829.0829.0828.72-
Aug 21, 201829.0129.0129.0129.0128.65-
Aug 20, 201828.8728.8728.8728.8728.51-
Aug 17, 201828.8128.8128.8128.8128.45-
Aug 16, 201828.7628.7628.7628.7628.40-
Aug 15, 201828.6728.6728.6728.6728.31-
Aug 14, 201828.8928.8928.8928.8928.53-
Aug 13, 201828.8628.8628.8628.8628.50-
Aug 10, 201828.9428.9428.9428.9428.58-
Aug 09, 201829.1129.1129.1129.1128.75-
Aug 08, 201829.0929.0929.0929.0928.73-
Aug 07, 201829.1129.1129.1129.1128.75-
Aug 06, 201829.0329.0329.0329.0328.67-
Aug 03, 201828.8728.8728.8728.8728.51-
Aug 02, 201828.8828.8828.8828.8828.52-
Aug 01, 201828.6828.6828.6828.6828.32-
Jul 31, 201828.7128.7128.7128.7128.35-
Jul 30, 201828.5928.5928.5928.5928.23-
Jul 27, 201828.8428.8428.8428.8428.48-
Jul 26, 201829.1729.1729.1729.1728.81-
Jul 25, 201829.0529.0529.0529.0528.69-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...