Fidelity Advisor Capital & Income I (FAHCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.80
0.00 (0.00%)
Dec 9, 2025, 9:30 AM EST
FAHCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 9, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Dec 8, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.08% |
| Dec 5, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.08% |
| Dec 4, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.26% |
| Dec 3, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.17% |
| Dec 2, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.17% |
| Dec 1, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.26% |
| Nov 28, 2025 | 11.70 | 11.70 | 11.70 | 11.74 | 11.70 | 0.26% |
| Nov 26, 2025 | 11.67 | 11.67 | 11.67 | 11.71 | 11.67 | 0.26% |
| Nov 25, 2025 | 11.64 | 11.64 | 11.64 | 11.68 | 11.64 | 0.26% |
| Nov 24, 2025 | 11.61 | 11.61 | 11.61 | 11.65 | 11.61 | 0.60% |
| Nov 21, 2025 | 11.54 | 11.54 | 11.54 | 11.58 | 11.54 | 0.26% |
| Nov 20, 2025 | 11.51 | 11.51 | 11.51 | 11.55 | 11.51 | -0.52% |
| Nov 19, 2025 | 11.57 | 11.57 | 11.57 | 11.61 | 11.57 | 0.17% |
| Nov 18, 2025 | 11.55 | 11.55 | 11.55 | 11.59 | 11.55 | -0.17% |
| Nov 17, 2025 | 11.57 | 11.57 | 11.57 | 11.61 | 11.57 | -0.34% |
| Nov 14, 2025 | 11.61 | 11.61 | 11.61 | 11.65 | 11.61 | - |
| Nov 13, 2025 | 11.61 | 11.61 | 11.61 | 11.65 | 11.61 | -0.77% |
| Nov 12, 2025 | 11.70 | 11.70 | 11.70 | 11.74 | 11.70 | - |
| Nov 11, 2025 | 11.70 | 11.70 | 11.70 | 11.74 | 11.70 | -0.34% |
| Nov 10, 2025 | 11.74 | 11.74 | 11.74 | 11.78 | 11.74 | 0.43% |
| Nov 7, 2025 | 11.69 | 11.69 | 11.69 | 11.73 | 11.69 | - |
| Nov 6, 2025 | 11.69 | 11.69 | 11.69 | 11.73 | 11.69 | -0.42% |
| Nov 5, 2025 | 11.74 | 11.74 | 11.74 | 11.78 | 11.74 | 0.17% |
| Nov 4, 2025 | 11.72 | 11.72 | 11.72 | 11.76 | 11.72 | -0.59% |
| Nov 3, 2025 | 11.79 | 11.79 | 11.79 | 11.83 | 11.79 | - |
| Oct 31, 2025 | 11.79 | 11.79 | 11.79 | 11.83 | 11.79 | - |
| Oct 30, 2025 | 11.75 | 11.75 | 11.75 | 11.83 | 11.75 | -0.76% |
| Oct 29, 2025 | 11.84 | 11.84 | 11.84 | 11.92 | 11.84 | 0.25% |
| Oct 28, 2025 | 11.81 | 11.81 | 11.81 | 11.89 | 11.81 | -0.08% |
| Oct 27, 2025 | 11.82 | 11.82 | 11.82 | 11.90 | 11.82 | 0.34% |
| Oct 24, 2025 | 11.78 | 11.78 | 11.78 | 11.86 | 11.78 | 0.68% |
| Oct 23, 2025 | 11.70 | 11.70 | 11.70 | 11.78 | 11.70 | 0.34% |
| Oct 22, 2025 | 11.66 | 11.66 | 11.66 | 11.74 | 11.66 | -0.34% |
| Oct 21, 2025 | 11.70 | 11.70 | 11.70 | 11.78 | 11.70 | - |
| Oct 20, 2025 | 11.70 | 11.70 | 11.70 | 11.78 | 11.70 | 0.17% |
| Oct 17, 2025 | 11.68 | 11.68 | 11.68 | 11.76 | 11.68 | -0.08% |
| Oct 16, 2025 | 11.69 | 11.69 | 11.69 | 11.77 | 11.69 | -0.25% |
| Oct 15, 2025 | 11.72 | 11.72 | 11.72 | 11.80 | 11.72 | 0.43% |
| Oct 14, 2025 | 11.67 | 11.67 | 11.67 | 11.75 | 11.67 | -0.09% |
| Oct 13, 2025 | 11.68 | 11.68 | 11.68 | 11.76 | 11.68 | 0.68% |
| Oct 10, 2025 | 11.60 | 11.60 | 11.60 | 11.68 | 11.60 | -1.02% |
| Oct 9, 2025 | 11.72 | 11.72 | 11.72 | 11.80 | 11.72 | -0.08% |
| Oct 8, 2025 | 11.73 | 11.73 | 11.73 | 11.81 | 11.73 | 0.43% |
| Oct 7, 2025 | 11.68 | 11.68 | 11.68 | 11.76 | 11.68 | -0.25% |
| Oct 6, 2025 | 11.71 | 11.71 | 11.71 | 11.79 | 11.71 | 0.08% |
| Oct 3, 2025 | 11.70 | 11.70 | 11.70 | 11.78 | 11.70 | -0.08% |
| Oct 2, 2025 | 11.71 | 11.71 | 11.71 | 11.79 | 11.71 | 0.17% |
| Oct 1, 2025 | 11.69 | 11.69 | 11.69 | 11.77 | 11.69 | 0.17% |
| Sep 30, 2025 | 11.67 | 11.67 | 11.67 | 11.75 | 11.67 | 0.09% |