Mail

FCVSX - Fidelity Convertible Securities Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 18, 2019	29.98	29.98	29.98	29.98	29.98	-
Sep 17, 2019	30.07	30.07	30.07	30.07	30.07	-
Sep 16, 2019	29.95	29.95	29.95	29.95	29.95	-
Sep 13, 2019	29.90	29.90	29.90	29.90	29.90	-
Sep 12, 2019	29.98	29.98	29.98	29.98	29.98	-
Sep 11, 2019	29.89	29.89	29.89	29.89	29.89	-
Sep 10, 2019	29.65	29.65	29.65	29.65	29.65	-
Sep 09, 2019	29.71	29.71	29.71	29.71	29.71	-
Sep 06, 2019	29.93	29.93	29.93	29.93	29.93	-
Sep 05, 2019	30.00	30.00	30.00	30.00	30.00	-
Sep 04, 2019	29.79	29.79	29.79	29.79	29.79	-
Sep 03, 2019	29.59	29.59	29.59	29.59	29.59	-
Aug 30, 2019	29.76	29.76	29.76	29.76	29.76	-
Aug 29, 2019	29.81	29.81	29.81	29.81	29.81	-
Aug 28, 2019	29.56	29.56	29.56	29.56	29.56	-
Aug 27, 2019	29.50	29.50	29.50	29.50	29.50	-
Aug 26, 2019	29.55	29.55	29.55	29.55	29.55	-
Aug 23, 2019	29.36	29.36	29.36	29.36	29.36	-
Aug 22, 2019	29.84	29.84	29.84	29.84	29.84	-
Aug 21, 2019	29.88	29.88	29.88	29.88	29.88	-
Aug 20, 2019	29.64	29.64	29.64	29.64	29.64	-
Aug 19, 2019	29.67	29.67	29.67	29.67	29.67	-
Aug 16, 2019	29.51	29.51	29.51	29.51	29.51	-
Aug 15, 2019	29.17	29.17	29.17	29.17	29.17	-
Aug 14, 2019	29.13	29.13	29.13	29.13	29.13	-
Aug 13, 2019	29.62	29.62	29.62	29.62	29.62	-
Aug 12, 2019	29.35	29.35	29.35	29.35	29.35	-
Aug 09, 2019	29.57	29.57	29.57	29.57	29.57	-
Aug 08, 2019	29.75	29.75	29.75	29.75	29.75	-
Aug 07, 2019	29.22	29.22	29.22	29.22	29.22	-
Aug 06, 2019	29.16	29.16	29.16	29.16	29.16	-
Aug 05, 2019	28.88	28.88	28.88	28.88	28.88	-
Aug 02, 2019	29.57	29.57	29.57	29.57	29.57	-
Aug 01, 2019	29.84	29.84	29.84	29.84	29.84	-
Jul 31, 2019	30.00	30.00	30.00	30.00	30.00	-
Jul 30, 2019	30.24	30.24	30.24	30.24	30.24	-
Jul 29, 2019	30.26	30.26	30.26	30.26	30.26	-
Jul 26, 2019	30.44	30.44	30.44	30.44	30.44	-
Jul 25, 2019	30.25	30.25	30.25	30.25	30.25	-
Jul 24, 2019	30.41	30.41	30.41	30.41	30.41	-
Jul 23, 2019	30.11	30.11	30.11	30.11	30.11	-
Jul 22, 2019	30.02	30.02	30.02	30.02	30.02	-
Jul 19, 2019	29.90	29.90	29.90	29.90	29.90	-
Jul 18, 2019	29.99	29.99	29.99	29.99	29.99	-
Jul 17, 2019	29.90	29.90	29.90	29.90	29.90	-
Jul 16, 2019	29.92	29.92	29.92	29.92	29.92	-
Jul 15, 2019	30.07	30.07	30.07	30.07	30.07	-
Jul 12, 2019	30.03	30.03	30.03	30.03	30.03	-
Jul 11, 2019	29.98	29.98	29.98	29.98	29.98	-
Jul 10, 2019	29.98	29.98	29.98	29.98	29.98	-
Jul 09, 2019	29.89	29.89	29.89	29.89	29.89	-
Jul 08, 2019	29.71	29.71	29.71	29.71	29.71	-
Jul 05, 2019	29.81	29.81	29.81	29.81	29.81	-
Jul 05, 2019	0.117 Dividend
Jul 03, 2019	29.90	29.90	29.90	29.90	29.78	-
Jul 02, 2019	29.79	29.79	29.79	29.79	29.67	-
Jul 01, 2019	29.79	29.79	29.79	29.79	29.67	-
Jun 28, 2019	29.55	29.55	29.55	29.55	29.43	-
Jun 27, 2019	29.36	29.36	29.36	29.36	29.25	-
Jun 26, 2019	29.16	29.16	29.16	29.16	29.05	-
Jun 25, 2019	29.08	29.08	29.08	29.08	28.97	-
Jun 24, 2019	29.34	29.34	29.34	29.34	29.23	-
Jun 21, 2019	29.39	29.39	29.39	29.39	29.27	-
Jun 20, 2019	29.50	29.50	29.50	29.50	29.38	-
Jun 19, 2019	29.33	29.33	29.33	29.33	29.22	-
Jun 18, 2019	29.21	29.21	29.21	29.21	29.10	-
Jun 17, 2019	28.89	28.89	28.89	28.89	28.78	-
Jun 14, 2019	28.79	28.79	28.79	28.79	28.68	-
Jun 13, 2019	28.93	28.93	28.93	28.93	28.82	-
Jun 12, 2019	28.83	28.83	28.83	28.83	28.72	-
Jun 11, 2019	28.86	28.86	28.86	28.86	28.75	-
Jun 10, 2019	28.97	28.97	28.97	28.97	28.86	-
Jun 07, 2019	28.79	28.79	28.79	28.79	28.68	-
Jun 06, 2019	28.53	28.53	28.53	28.53	28.42	-
Jun 05, 2019	28.41	28.41	28.41	28.41	28.30	-
Jun 04, 2019	28.29	28.29	28.29	28.29	28.18	-
Jun 03, 2019	27.86	27.86	27.86	27.86	27.75	-
May 31, 2019	28.03	28.03	28.03	28.03	27.92	-
May 30, 2019	28.15	28.15	28.15	28.15	28.04	-
May 29, 2019	28.07	28.07	28.07	28.07	27.96	-
May 28, 2019	28.22	28.22	28.22	28.22	28.11	-
May 24, 2019	28.21	28.21	28.21	28.21	28.10	-
May 23, 2019	28.13	28.13	28.13	28.13	28.02	-
May 22, 2019	28.42	28.42	28.42	28.42	28.31	-
May 21, 2019	28.43	28.43	28.43	28.43	28.32	-
May 20, 2019	28.20	28.20	28.20	28.20	28.09	-
May 17, 2019	28.44	28.44	28.44	28.44	28.33	-
May 16, 2019	28.64	28.64	28.64	28.64	28.53	-
May 15, 2019	28.47	28.47	28.47	28.47	28.36	-
May 14, 2019	28.29	28.29	28.29	28.29	28.18	-
May 13, 2019	28.03	28.03	28.03	28.03	27.92	-
May 10, 2019	28.65	28.65	28.65	28.65	28.54	-
May 09, 2019	28.58	28.58	28.58	28.58	28.47	-
May 08, 2019	28.62	28.62	28.62	28.62	28.51	-
May 07, 2019	28.66	28.66	28.66	28.66	28.55	-
May 06, 2019	29.07	29.07	29.07	29.07	28.96	-
May 03, 2019	29.23	29.23	29.23	29.23	29.12	-
May 02, 2019	28.89	28.89	28.89	28.89	28.78	-
May 01, 2019	28.86	28.86	28.86	28.86	28.75	-
Apr 30, 2019	28.99	28.99	28.99	28.99	28.88	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...