Mail

FCVSX - Fidelity Convertible Securities

Nasdaq - Nasdaq Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 13, 2018	27.75	27.75	27.75	27.75	27.75	-
Dec 12, 2018	27.88	27.88	27.88	27.88	27.88	-
Dec 11, 2018	27.66	27.66	27.66	27.66	27.66	-
Dec 10, 2018	27.63	27.63	27.63	27.63	27.63	-
Dec 07, 2018	27.57	27.57	27.57	27.57	27.57	-
Dec 06, 2018	27.99	27.99	27.99	27.99	27.99	-
Dec 04, 2018	27.95	27.95	27.95	27.95	27.95	-
Dec 03, 2018	28.58	28.58	28.58	28.58	28.58	-
Nov 30, 2018	28.17	28.17	28.17	28.17	28.17	-
Nov 29, 2018	28.02	28.02	28.02	28.02	28.02	-
Nov 28, 2018	28.03	28.03	28.03	28.03	28.03	-
Nov 27, 2018	27.59	27.59	27.59	27.59	27.59	-
Nov 26, 2018	27.64	27.64	27.64	27.64	27.64	-
Nov 23, 2018	27.32	27.32	27.32	27.32	27.32	-
Nov 21, 2018	27.32	27.32	27.32	27.32	27.32	-
Nov 20, 2018	27.11	27.11	27.11	27.11	27.11	-
Nov 19, 2018	27.37	27.37	27.37	27.37	27.37	-
Nov 16, 2018	27.94	27.94	27.94	27.94	27.94	-
Nov 15, 2018	27.89	27.89	27.89	27.89	27.89	-
Nov 14, 2018	27.65	27.65	27.65	27.65	27.65	-
Nov 13, 2018	27.74	27.74	27.74	27.74	27.74	-
Nov 12, 2018	27.68	27.68	27.68	27.68	27.68	-
Nov 09, 2018	28.14	28.14	28.14	28.14	28.14	-
Nov 08, 2018	28.39	28.39	28.39	28.39	28.39	-
Nov 07, 2018	28.47	28.47	28.47	28.47	28.47	-
Nov 06, 2018	28.07	28.07	28.07	28.07	28.07	-
Nov 05, 2018	28.01	28.01	28.01	28.01	28.01	-
Nov 02, 2018	28.06	28.06	28.06	28.06	28.06	-
Nov 01, 2018	28.12	28.12	28.12	28.12	28.12	-
Oct 31, 2018	27.76	27.76	27.76	27.76	27.76	-
Oct 30, 2018	27.43	27.43	27.43	27.43	27.43	-
Oct 29, 2018	27.17	27.17	27.17	27.17	27.17	-
Oct 26, 2018	27.26	27.26	27.26	27.26	27.26	-
Oct 25, 2018	27.51	27.51	27.51	27.51	27.51	-
Oct 24, 2018	27.27	27.27	27.27	27.27	27.27	-
Oct 23, 2018	27.83	27.83	27.83	27.83	27.83	-
Oct 22, 2018	27.97	27.97	27.97	27.97	27.97	-
Oct 19, 2018	27.91	27.91	27.91	27.91	27.91	-
Oct 18, 2018	28.08	28.08	28.08	28.08	28.08	-
Oct 17, 2018	28.35	28.35	28.35	28.35	28.35	-
Oct 16, 2018	28.37	28.37	28.37	28.37	28.37	-
Oct 15, 2018	27.96	27.96	27.96	27.96	27.96	-
Oct 12, 2018	27.98	27.98	27.98	27.98	27.98	-
Oct 11, 2018	27.72	27.72	27.72	27.72	27.72	-
Oct 10, 2018	27.90	27.90	27.90	27.90	27.90	-
Oct 09, 2018	28.40	28.40	28.40	28.40	28.40	-
Oct 08, 2018	28.43	28.43	28.43	28.43	28.43	-
Oct 05, 2018	28.59	28.59	28.59	28.59	28.59	-
Oct 05, 2018	0.363 Dividend
Oct 04, 2018	29.06	29.06	29.06	29.06	28.70	-
Oct 03, 2018	29.35	29.35	29.35	29.35	28.98	-
Oct 02, 2018	29.35	29.35	29.35	29.35	28.98	-
Oct 01, 2018	29.39	29.39	29.39	29.39	29.02	-
Sep 28, 2018	29.50	29.50	29.50	29.50	29.13	-
Sep 27, 2018	29.41	29.41	29.41	29.41	29.04	-
Sep 26, 2018	29.31	29.31	29.31	29.31	28.94	-
Sep 25, 2018	29.36	29.36	29.36	29.36	28.99	-
Sep 24, 2018	29.33	29.33	29.33	29.33	28.96	-
Sep 21, 2018	29.39	29.39	29.39	29.39	29.02	-
Sep 20, 2018	29.44	29.44	29.44	29.44	29.07	-
Sep 19, 2018	29.32	29.32	29.32	29.32	28.95	-
Sep 18, 2018	29.40	29.40	29.40	29.40	29.03	-
Sep 17, 2018	29.29	29.29	29.29	29.29	28.92	-
Sep 14, 2018	29.52	29.52	29.52	29.52	29.15	-
Sep 13, 2018	29.50	29.50	29.50	29.50	29.13	-
Sep 12, 2018	29.40	29.40	29.40	29.40	29.03	-
Sep 11, 2018	29.30	29.30	29.30	29.30	28.93	-
Sep 10, 2018	29.27	29.27	29.27	29.27	28.90	-
Sep 07, 2018	29.20	29.20	29.20	29.20	28.84	-
Sep 06, 2018	29.22	29.22	29.22	29.22	28.85	-
Sep 05, 2018	29.33	29.33	29.33	29.33	28.96	-
Sep 04, 2018	29.54	29.54	29.54	29.54	29.17	-
Aug 31, 2018	29.52	29.52	29.52	29.52	29.15	-
Aug 30, 2018	29.50	29.50	29.50	29.50	29.13	-
Aug 29, 2018	29.51	29.51	29.51	29.51	29.14	-
Aug 28, 2018	29.40	29.40	29.40	29.40	29.03	-
Aug 27, 2018	29.38	29.38	29.38	29.38	29.01	-
Aug 24, 2018	29.24	29.24	29.24	29.24	28.87	-
Aug 23, 2018	29.05	29.05	29.05	29.05	28.69	-
Aug 22, 2018	29.08	29.08	29.08	29.08	28.72	-
Aug 21, 2018	29.01	29.01	29.01	29.01	28.65	-
Aug 20, 2018	28.87	28.87	28.87	28.87	28.51	-
Aug 17, 2018	28.81	28.81	28.81	28.81	28.45	-
Aug 16, 2018	28.76	28.76	28.76	28.76	28.40	-
Aug 15, 2018	28.67	28.67	28.67	28.67	28.31	-
Aug 14, 2018	28.89	28.89	28.89	28.89	28.53	-
Aug 13, 2018	28.86	28.86	28.86	28.86	28.50	-
Aug 10, 2018	28.94	28.94	28.94	28.94	28.58	-
Aug 09, 2018	29.11	29.11	29.11	29.11	28.75	-
Aug 08, 2018	29.09	29.09	29.09	29.09	28.73	-
Aug 07, 2018	29.11	29.11	29.11	29.11	28.75	-
Aug 06, 2018	29.03	29.03	29.03	29.03	28.67	-
Aug 03, 2018	28.87	28.87	28.87	28.87	28.51	-
Aug 02, 2018	28.88	28.88	28.88	28.88	28.52	-
Aug 01, 2018	28.68	28.68	28.68	28.68	28.32	-
Jul 31, 2018	28.71	28.71	28.71	28.71	28.35	-
Jul 30, 2018	28.59	28.59	28.59	28.59	28.23	-
Jul 27, 2018	28.84	28.84	28.84	28.84	28.48	-
Jul 26, 2018	29.17	29.17	29.17	29.17	28.81	-
Jul 25, 2018	29.05	29.05	29.05	29.05	28.69	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...