Advertisement
Advertisement
Fidelity Convertible Securities Fund (FCVSX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| May 26, 2022 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| May 25, 2022 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| May 24, 2022 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| May 23, 2022 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| May 20, 2022 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| May 19, 2022 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| May 18, 2022 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| May 17, 2022 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| May 16, 2022 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| May 13, 2022 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| May 12, 2022 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| May 11, 2022 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| May 10, 2022 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| May 09, 2022 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| May 06, 2022 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| May 05, 2022 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| May 04, 2022 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| May 03, 2022 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| May 02, 2022 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
| Apr 29, 2022 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| Apr 28, 2022 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
| Apr 27, 2022 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| Apr 26, 2022 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
| Apr 25, 2022 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
| Apr 22, 2022 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
| Apr 21, 2022 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
| Apr 20, 2022 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| Apr 19, 2022 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| Apr 18, 2022 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| Apr 14, 2022 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| Apr 13, 2022 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
| Apr 12, 2022 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| Apr 11, 2022 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| Apr 08, 2022 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| Apr 07, 2022 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| Apr 06, 2022 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| Apr 05, 2022 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
| Apr 04, 2022 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| Apr 01, 2022 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
| Mar 31, 2022 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| Mar 30, 2022 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| Mar 29, 2022 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
| Mar 28, 2022 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| Mar 25, 2022 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| Mar 24, 2022 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| Mar 23, 2022 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
| Mar 22, 2022 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| Mar 21, 2022 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
| Mar 18, 2022 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| Mar 17, 2022 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| Mar 16, 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Mar 15, 2022 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| Mar 14, 2022 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
| Mar 11, 2022 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| Mar 10, 2022 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
| Mar 09, 2022 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
| Mar 08, 2022 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
| Mar 07, 2022 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
| Mar 04, 2022 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| Mar 03, 2022 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| Mar 02, 2022 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| Mar 01, 2022 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| Feb 28, 2022 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| Feb 25, 2022 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| Feb 24, 2022 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| Feb 23, 2022 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
| Feb 22, 2022 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| Feb 18, 2022 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
| Feb 17, 2022 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| Feb 16, 2022 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| Feb 15, 2022 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
| Feb 14, 2022 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| Feb 11, 2022 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| Feb 10, 2022 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
| Feb 09, 2022 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| Feb 08, 2022 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| Feb 07, 2022 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
| Feb 04, 2022 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| Feb 03, 2022 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
| Feb 02, 2022 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| Feb 01, 2022 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| Jan 31, 2022 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| Jan 28, 2022 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
| Jan 27, 2022 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
| Jan 26, 2022 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
| Jan 25, 2022 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
| Jan 24, 2022 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
| Jan 21, 2022 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
| Jan 20, 2022 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
| Jan 19, 2022 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| Jan 18, 2022 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| Jan 14, 2022 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| Jan 13, 2022 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
| Jan 12, 2022 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| Jan 11, 2022 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| Jan 10, 2022 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| Jan 07, 2022 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| Jan 06, 2022 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| Jan 05, 2022 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
