Fidelity Advisor Capital & Income Fund - Class I (FAHCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.19
0.00 (0.00%)
At close: Apr 23, 2026
FAHCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 22, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.41% |
| Apr 21, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.25% |
| Apr 20, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.08% |
| Apr 17, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.66% |
| Apr 16, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.08% |
| Apr 15, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| Apr 14, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.58% |
| Apr 13, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.25% |
| Apr 10, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.17% |
| Apr 9, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.25% |
| Apr 8, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 1.10% |
| Apr 7, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| Apr 6, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.17% |
| Apr 2, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| Apr 1, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.51% |
| Mar 31, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 1.21% |
| Mar 30, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.55 | -0.52% |
| Mar 27, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.61 | -0.43% |
| Mar 26, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.66 | -1.10% |
| Mar 25, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.79 | 0.34% |
| Mar 24, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.75 | 0.17% |
| Mar 23, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.73 | 0.51% |
| Mar 20, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.67 | -0.76% |
| Mar 19, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.76 | -0.08% |
| Mar 18, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.77 | -0.25% |
| Mar 17, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.80 | 0.17% |
| Mar 16, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.78 | 0.42% |
| Mar 13, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.73 | -0.08% |
| Mar 12, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.74 | -0.67% |
| Mar 11, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.82 | -0.08% |
| Mar 10, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.83 | 0.25% |
| Mar 9, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.80 | 0.51% |
| Mar 6, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.74 | -0.84% |
| Mar 5, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.84 | -0.34% |
| Mar 4, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.88 | 0.34% |
| Mar 3, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.84 | -0.50% |
| Mar 2, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.90 | 0.08% |
| Feb 27, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.89 | -0.25% |
| Feb 26, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.89 | -0.25% |
| Feb 25, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.91 | 0.08% |
| Feb 24, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.90 | 0.34% |
| Feb 23, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.87 | -0.50% |
| Feb 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.92 | 0.25% |
| Feb 19, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.90 | - |
| Feb 18, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.90 | 0.08% |
| Feb 17, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.89 | 0.08% |
| Feb 13, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.88 | 0.17% |
| Feb 12, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.86 | -0.42% |
| Feb 11, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.90 | 0.34% |
| Feb 10, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.87 | - |