FCVSX - Fidelity Convertible Securities

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201927.9827.9827.9827.9827.98-
Mar 21, 201928.5028.5028.5028.5028.50-
Mar 20, 201928.0628.0628.0628.0628.06-
Mar 19, 201928.1228.1228.1228.1228.12-
Mar 18, 201928.0228.0228.0228.0228.02-
Mar 15, 201928.0328.0328.0328.0328.03-
Mar 14, 201927.9227.9227.9227.9227.92-
Mar 13, 201927.9027.9027.9027.9027.90-
Mar 12, 201927.8327.8327.8327.8327.83-
Mar 11, 201927.7727.7727.7727.7727.77-
Mar 08, 201927.4027.4027.4027.4027.40-
Mar 07, 201927.4027.4027.4027.4027.40-
Mar 06, 201927.4927.4927.4927.4927.49-
Mar 05, 201927.7127.7127.7127.7127.71-
Mar 04, 201927.7627.7627.7627.7627.76-
Mar 01, 201928.0028.0028.0028.0028.00-
Feb 28, 201927.8627.8627.8627.8627.86-
Feb 27, 201927.9827.9827.9827.9827.98-
Feb 26, 201927.9327.9327.9327.9327.93-
Feb 25, 201927.9927.9927.9927.9927.99-
Feb 22, 201927.9027.9027.9027.9027.90-
Feb 21, 201927.7027.7027.7027.7027.70-
Feb 20, 201927.7727.7727.7727.7727.77-
Feb 19, 201927.8227.8227.8227.8227.82-
Feb 15, 201927.8127.8127.8127.8127.81-
Feb 14, 201927.6727.6727.6727.6727.67-
Feb 13, 201927.6427.6427.6427.6427.64-
Feb 12, 201927.6527.6527.6527.6527.65-
Feb 11, 201927.4027.4027.4027.4027.40-
Feb 08, 201927.3527.3527.3527.3527.35-
Feb 07, 201927.2727.2727.2727.2727.27-
Feb 06, 201927.4727.4727.4727.4727.47-
Feb 05, 201927.3827.3827.3827.3827.38-
Feb 04, 201927.3227.3227.3227.3227.32-
Feb 01, 201927.2227.2227.2227.2227.22-
Jan 31, 201927.0727.0727.0727.0727.07-
Jan 30, 201926.7826.7826.7826.7826.78-
Jan 29, 201926.4126.4126.4126.4126.41-
Jan 28, 201926.5626.5626.5626.5626.56-
Jan 25, 201926.7126.7126.7126.7126.71-
Jan 24, 201926.4526.4526.4526.4526.45-
Jan 23, 201926.2126.2126.2126.2126.21-
Jan 22, 201926.2026.2026.2026.2026.20-
Jan 18, 201926.5326.5326.5326.5326.53-
Jan 17, 201926.3326.3326.3326.3326.33-
Jan 16, 201926.1626.1626.1626.1626.16-
Jan 15, 201926.1626.1626.1626.1626.16-
Jan 14, 201925.9625.9625.9625.9625.96-
Jan 11, 201926.1426.1426.1426.1426.14-
Jan 10, 201926.1226.1226.1226.1226.12-
Jan 09, 201926.0226.0226.0226.0226.02-
Jan 08, 201925.8525.8525.8525.8525.85-
Jan 07, 201925.6325.6325.6325.6325.63-
Jan 04, 201925.3225.3225.3225.3225.32-
Jan 03, 201924.6824.6824.6824.6824.68-
Jan 02, 201925.0925.0925.0925.0925.09-
Dec 31, 201825.0925.0925.0925.0925.09-
Dec 28, 201824.9524.9524.9524.9524.95-
Dec 27, 201824.9124.9124.9124.9124.91-
Dec 26, 201824.8224.8224.8224.8224.82-
Dec 26, 20181.702 Dividend
Dec 24, 201825.7225.7225.7225.7224.02-
Dec 21, 201826.0226.0226.0226.0224.30-
Dec 20, 201826.4526.4526.4526.4524.70-
Dec 19, 201826.8126.8126.8126.8125.04-
Dec 18, 201827.1027.1027.1027.1025.31-
Dec 17, 201827.0327.0327.0327.0325.24-
Dec 14, 201827.5327.5327.5327.5325.71-
Dec 13, 201827.7527.7527.7527.7525.91-
Dec 12, 201827.8827.8827.8827.8826.04-
Dec 11, 201827.6627.6627.6627.6625.83-
Dec 10, 201827.6327.6327.6327.6325.80-
Dec 07, 201827.5727.5727.5727.5725.75-
Dec 06, 201827.9927.9927.9927.9926.14-
Dec 04, 201827.9527.9527.9527.9526.10-
Dec 03, 201828.5828.5828.5828.5826.69-
Nov 30, 201828.1728.1728.1728.1726.31-
Nov 29, 201828.0228.0228.0228.0226.17-
Nov 28, 201828.0328.0328.0328.0326.18-
Nov 27, 201827.5927.5927.5927.5925.76-
Nov 26, 201827.6427.6427.6427.6425.81-
Nov 23, 201827.3227.3227.3227.3225.51-
Nov 21, 201827.3227.3227.3227.3225.51-
Nov 20, 201827.1127.1127.1127.1125.32-
Nov 19, 201827.3727.3727.3727.3725.56-
Nov 16, 201827.9427.9427.9427.9426.09-
Nov 15, 201827.8927.8927.8927.8926.04-
Nov 14, 201827.6527.6527.6527.6525.82-
Nov 13, 201827.7427.7427.7427.7425.90-
Nov 12, 201827.6827.6827.6827.6825.85-
Nov 09, 201828.1428.1428.1428.1426.28-
Nov 08, 201828.3928.3928.3928.3926.51-
Nov 07, 201828.4728.4728.4728.4726.59-
Nov 06, 201828.0728.0728.0728.0726.21-
Nov 05, 201828.0128.0128.0128.0126.16-
Nov 02, 201828.0628.0628.0628.0626.20-
Nov 01, 201828.1228.1228.1228.1226.26-
Oct 31, 201827.7627.7627.7627.7625.92-
Oct 30, 201827.4327.4327.4327.4325.61-
Oct 29, 201827.1727.1727.1727.1725.37-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...