Fidelity Advisor Capital & Income I (FAHCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.81
-0.11 (-0.92%)
At close: Oct 30, 2026
FAHCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.92% |
| Oct 29, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.17% |
| Oct 28, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.25% |
| Oct 27, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.51% |
| Oct 26, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.34% |
| Oct 23, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.25% |
| Oct 22, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.84% |
| Oct 21, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.34% |
| Oct 20, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.08% |
| Oct 19, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.08% |
| Oct 16, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.58% |
| Oct 15, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.08% |
| Oct 14, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.91% |
| Oct 13, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Oct 12, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.33% |
| Oct 9, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.17% |
| Oct 8, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.33% |
| Oct 7, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.41% |
| Oct 6, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.41% |
| Oct 5, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.08% |
| Oct 2, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.41% |
| Oct 1, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.08% |
| Sep 30, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.14% |
| Sep 29, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.04 | - |
| Sep 28, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.04 | -0.50% |
| Sep 25, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.10 | 0.08% |
| Sep 24, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.09 | -0.17% |
| Sep 23, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.11 | -0.49% |
| Sep 22, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.17 | 0.08% |
| Sep 21, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.16 | 0.50% |
| Sep 18, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.10 | 0.08% |
| Sep 17, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.09 | 0.42% |
| Sep 16, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.04 | - |
| Sep 15, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.04 | -0.17% |
| Sep 14, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.06 | -0.66% |
| Sep 11, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.14 | 0.41% |
| Sep 10, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.09 | -0.58% |
| Sep 9, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.16 | -0.32% |
| Sep 8, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.20 | - |
| Sep 4, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.20 | 0.24% |
| Sep 3, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.17 | 0.33% |
| Sep 2, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.13 | 0.17% |
| Sep 1, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.11 | -0.41% |
| Aug 31, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.16 | 0.31% |
| Aug 28, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.13 | -0.48% |
| Aug 27, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.19 | 0.16% |
| Aug 26, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.17 | 0.25% |
| Aug 25, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.14 | 0.17% |
| Aug 24, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.12 | -0.33% |
| Aug 21, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.16 | - |