FCVSX - Fidelity Convertible Securities

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201829.1129.1129.1129.1129.11-
Jul 19, 201829.1629.1629.1629.1629.16-
Jul 18, 201829.2029.2029.2029.2029.20-
Jul 17, 201829.2229.2229.2229.2229.22-
Jul 16, 201829.1629.1629.1629.1629.16-
Jul 13, 201829.2629.2629.2629.2629.26-
Jul 12, 201829.2729.2729.2729.2729.27-
Jul 11, 201829.0629.0629.0629.0629.06-
Jul 10, 201829.2729.2729.2729.2729.27-
Jul 09, 201829.2029.2029.2029.2029.20-
Jul 06, 201829.1729.1729.1729.1729.17-
Jul 06, 20180.201 Dividend
Jul 05, 201829.1429.1429.1429.1428.94-
Jul 03, 201828.9728.9728.9728.9728.77-
Jul 02, 201829.0529.0529.0529.0528.85-
Jun 29, 201829.0229.0229.0229.0228.82-
Jun 28, 201828.9928.9928.9928.9928.79-
Jun 27, 201828.9128.9128.9128.9128.71-
Jun 26, 201829.1229.1229.1229.1228.92-
Jun 25, 201829.0429.0429.0429.0428.84-
Jun 22, 201829.4829.4829.4829.4829.28-
Jun 21, 201829.4629.4629.4629.4629.26-
Jun 20, 201829.6529.6529.6529.6529.45-
Jun 19, 201829.5029.5029.5029.5029.30-
Jun 18, 201829.5829.5829.5829.5829.38-
Jun 15, 201829.4929.4929.4929.4929.29-
Jun 14, 201829.6229.6229.6229.6229.42-
Jun 13, 201829.5129.5129.5129.5129.31-
Jun 12, 201829.5729.5729.5729.5729.37-
Jun 11, 201829.5029.5029.5029.5029.30-
Jun 08, 201829.3829.3829.3829.3829.18-
Jun 07, 201829.3329.3329.3329.3329.13-
Jun 06, 201829.3929.3929.3929.3929.19-
Jun 05, 201829.3129.3129.3129.3129.11-
Jun 04, 201829.2029.2029.2029.2029.00-
Jun 01, 201829.1129.1129.1129.1128.91-
May 31, 201828.9428.9428.9428.9428.74-
May 30, 201829.0529.0529.0529.0528.85-
May 29, 201828.8328.8328.8328.8328.63-
May 25, 201828.8228.8228.8228.8228.62-
May 24, 201828.8128.8128.8128.8128.61-
May 23, 201828.7428.7428.7428.7428.54-
May 22, 201828.7528.7528.7528.7528.55-
May 21, 201828.7728.7728.7728.7728.57-
May 18, 201828.6728.6728.6728.6728.47-
May 17, 201828.6628.6628.6628.6628.46-
May 16, 201828.7228.7228.7228.7228.52-
May 15, 201828.5928.5928.5928.5928.39-
May 14, 201828.6528.6528.6528.6528.45-
May 11, 201828.5828.5828.5828.5828.38-
May 10, 201828.6028.6028.6028.6028.40-
May 09, 201828.4728.4728.4728.4728.27-
May 08, 201828.3028.3028.3028.3028.10-
May 07, 201828.3428.3428.3428.3428.14-
May 04, 201828.2028.2028.2028.2028.01-
May 03, 201827.9727.9727.9727.9727.78-
May 02, 201827.9427.9427.9427.9427.75-
May 01, 201827.9427.9427.9427.9427.75-
Apr 30, 201827.8727.8727.8727.8727.68-
Apr 27, 201827.9427.9427.9427.9427.75-
Apr 26, 201828.0328.0328.0328.0327.84-
Apr 25, 201827.8227.8227.8227.8227.63-
Apr 24, 201827.8227.8227.8227.8227.63-
Apr 23, 201828.0328.0328.0328.0327.84-
Apr 20, 201828.0828.0828.0828.0827.89-
Apr 19, 201828.2828.2828.2828.2828.08-
Apr 18, 201828.4828.4828.4828.4828.28-
Apr 17, 201828.4028.4028.4028.4028.20-
Apr 16, 201828.1028.1028.1028.1027.91-
Apr 13, 201827.9927.9927.9927.9927.80-
Apr 12, 201828.0428.0428.0428.0427.85-
Apr 11, 201827.9227.9227.9227.9227.73-
Apr 10, 201827.9027.9027.9027.9027.71-
Apr 09, 201827.5527.5527.5527.5527.36-
Apr 06, 201827.5127.5127.5127.5127.32-
Apr 06, 20180.207 Dividend
Apr 05, 201828.0628.0628.0628.0627.66-
Apr 04, 201827.9927.9927.9927.9927.59-
Apr 03, 201827.7927.7927.7927.7927.39-
Apr 02, 201827.6427.6427.6427.6427.25-
Mar 29, 201828.0528.0528.0528.0527.65-
Mar 28, 201827.8027.8027.8027.8027.40-
Mar 27, 201827.9827.9827.9827.9827.58-
Mar 26, 201828.3728.3728.3728.3727.97-
Mar 23, 201827.9627.9627.9627.9627.56-
Mar 22, 201828.3628.3628.3628.3627.96-
Mar 21, 201828.7428.7428.7428.7428.33-
Mar 20, 201828.7028.7028.7028.7028.29-
Mar 19, 201828.6928.6928.6928.6928.28-
Mar 16, 201828.9828.9828.9828.9828.57-
Mar 15, 201828.9028.9028.9028.9028.49-
Mar 14, 201828.9828.9828.9828.9828.57-
Mar 13, 201828.9728.9728.9728.9728.56-
Mar 12, 201829.1429.1429.1429.1428.73-
Mar 09, 201828.9528.9528.9528.9528.54-
Mar 08, 201828.7528.7528.7528.7528.34-
Mar 07, 201828.6928.6928.6928.6928.28-
Mar 06, 201828.6128.6128.6128.6128.20-
Mar 05, 201828.4428.4428.4428.4428.04-
Mar 02, 201828.1228.1228.1228.1227.72-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...