Fidelity Advisor Asset Manager 70% I (FAAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.64
-0.24 (-0.75%)
Dec 18, 2025, 8:10 AM EST
FAAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.76% |
| Dec 17, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -0.75% |
| Dec 16, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.25% |
| Dec 15, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| Dec 12, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | -0.93% |
| Dec 11, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.16% |
| Dec 10, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 0.78% |
| Dec 9, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | -0.16% |
| Dec 8, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -0.09% |
| Dec 5, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 0.06% |
| Dec 4, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 0.13% |
| Dec 3, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 0.31% |
| Dec 2, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.16% |
| Dec 1, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -0.44% |
| Nov 28, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 0.31% |
| Nov 26, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.70% |
| Nov 25, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.73% |
| Nov 24, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.96% |
| Nov 21, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.81% |
| Nov 20, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -1.12% |
| Nov 19, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.06% |
| Nov 18, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.67% |
| Nov 17, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.76% |
| Nov 14, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.13% |
| Nov 13, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -1.28% |
| Nov 12, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.12% |
| Nov 11, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.25% |
| Nov 10, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 1.11% |
| Nov 7, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.06% |
| Nov 6, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -0.50% |
| Nov 5, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 0.28% |
| Nov 4, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -1.00% |
| Nov 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.19% |
| Oct 31, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.13% |
| Oct 30, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.68% |
| Oct 29, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -0.16% |
| Oct 28, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.12% |
| Oct 27, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.85% |
| Oct 24, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.60% |
| Oct 23, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.54% |
| Oct 22, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.41% |
| Oct 21, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -0.22% |
| Oct 20, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.86% |
| Oct 17, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.06% |
| Oct 16, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.13% |
| Oct 15, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.42% |
| Oct 14, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| Oct 13, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 1.36% |
| Oct 10, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -2.06% |
| Oct 9, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.41% |