Fidelity Advisor Capital & Income Fund - Class I (FAHCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.58
+0.09 (0.86%)
Apr 22, 2025, 4:00 PM EDT
FAHCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1.89% |
| Apr 22, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.86% |
| Apr 21, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.85% |
| Apr 17, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.19% |
| Apr 16, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.47% |
| Apr 15, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.19% |
| Apr 14, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.47% |
| Apr 11, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.29% |
| Apr 10, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.94% |
| Apr 9, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 2.31% |
| Apr 8, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.19% |
| Apr 7, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.29% |
| Apr 4, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -1.88% |
| Apr 3, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -2.03% |
| Apr 2, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.37% |
| Apr 1, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.28% |
| Mar 31, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.09% |
| Mar 28, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.65% |
| Mar 27, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.37% |
| Mar 26, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.55% |
| Mar 25, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.09% |
| Mar 24, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.64% |
| Mar 21, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.09% |
| Mar 20, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.09% |
| Mar 19, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.46% |
| Mar 18, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.28% |
| Mar 17, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.28% |
| Mar 14, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.65% |
| Mar 13, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.65% |
| Mar 12, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.37% |
| Mar 11, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.09% |
| Mar 10, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.73% |
| Mar 7, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Mar 6, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.82% |
| Mar 5, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.27% |
| Mar 4, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.27% |
| Mar 3, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.72% |
| Feb 28, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.18% |
| Feb 27, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.00 | -0.54% |
| Feb 26, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.06 | 0.36% |
| Feb 25, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.02 | -0.18% |
| Feb 24, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.04 | -1.07% |
| Feb 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.16 | - |
| Feb 20, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.16 | -0.09% |
| Feb 19, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.17 | -0.18% |
| Feb 18, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.19 | 0.09% |
| Feb 14, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.18 | 0.27% |
| Feb 13, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.15 | 0.27% |
| Feb 12, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.12 | -0.36% |
| Feb 11, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.16 | -0.18% |