Fidelity Advisor Capital & Income I (FAHCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.78
-0.01 (-0.08%)
Oct 3, 2025, 4:00 PM EDT
FAHCX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 6, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.08% |
Oct 3, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.08% |
Oct 2, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.17% |
Oct 1, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.17% |
Sep 30, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.09% |
Sep 29, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.17% |
Sep 26, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.17% |
Sep 25, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.26% |
Sep 24, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.17% |
Sep 23, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.34% |
Sep 22, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.17% |
Sep 19, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.26% |
Sep 18, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.34% |
Sep 17, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
Sep 16, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.09% |
Sep 15, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.26% |
Sep 12, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.17% |
Sep 11, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.17% |
Sep 10, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.34% |
Sep 9, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
Sep 8, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.26% |
Sep 5, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.09% |
Sep 4, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.35% |
Sep 3, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
Sep 2, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.26% |
Aug 29, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.26% |
Aug 28, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.17% |
Aug 27, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.17% |
Aug 26, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.52% |
Aug 25, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
Aug 22, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.52% |
Aug 21, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.09% |
Aug 20, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.17% |
Aug 19, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.26% |
Aug 18, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.09% |
Aug 15, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.17% |
Aug 14, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.17% |
Aug 13, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.09% |
Aug 12, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.52% |
Aug 11, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.26% |
Aug 8, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.09% |
Aug 7, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Aug 6, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.09% |
Aug 5, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.17% |
Aug 4, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.44% |
Aug 1, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.52% |
Jul 31, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.09% |
Jul 30, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
Jul 29, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.09% |
Jul 28, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.09% |