Fidelity Advisor Capital & Income A (FAHDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.18
+0.01 (0.08%)
At close: Dec 5, 2025
FAHDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 10, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.38% |
| Dec 9, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| Dec 8, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.08% |
| Dec 5, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.08% |
| Dec 4, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.23% |
| Dec 3, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.31% |
| Dec 2, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.08% |
| Dec 1, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.15% |
| Nov 28, 2025 | 13.07 | 13.07 | 13.07 | 13.11 | 13.07 | 0.15% |
| Nov 26, 2025 | 13.05 | 13.05 | 13.05 | 13.09 | 13.05 | 0.31% |
| Nov 25, 2025 | 13.01 | 13.01 | 13.01 | 13.05 | 13.01 | 0.23% |
| Nov 24, 2025 | 12.98 | 12.98 | 12.98 | 13.02 | 12.98 | 0.62% |
| Nov 21, 2025 | 12.90 | 12.90 | 12.90 | 12.94 | 12.90 | 0.15% |
| Nov 20, 2025 | 12.88 | 12.88 | 12.88 | 12.92 | 12.88 | -0.46% |
| Nov 19, 2025 | 12.94 | 12.94 | 12.94 | 12.98 | 12.94 | 0.15% |
| Nov 18, 2025 | 12.92 | 12.92 | 12.92 | 12.96 | 12.92 | -0.15% |
| Nov 17, 2025 | 12.94 | 12.94 | 12.94 | 12.98 | 12.94 | -0.31% |
| Nov 14, 2025 | 12.98 | 12.98 | 12.98 | 13.02 | 12.98 | - |
| Nov 13, 2025 | 12.98 | 12.98 | 12.98 | 13.02 | 12.98 | -0.69% |
| Nov 12, 2025 | 13.07 | 13.07 | 13.07 | 13.11 | 13.07 | -0.15% |
| Nov 11, 2025 | 13.09 | 13.09 | 13.09 | 13.13 | 13.09 | -0.30% |
| Nov 10, 2025 | 13.13 | 13.13 | 13.13 | 13.17 | 13.13 | 0.46% |
| Nov 7, 2025 | 13.07 | 13.07 | 13.07 | 13.11 | 13.07 | - |
| Nov 6, 2025 | 13.07 | 13.07 | 13.07 | 13.11 | 13.07 | -0.46% |
| Nov 5, 2025 | 13.13 | 13.13 | 13.13 | 13.17 | 13.13 | 0.15% |
| Nov 4, 2025 | 13.11 | 13.11 | 13.11 | 13.15 | 13.11 | -0.53% |
| Nov 3, 2025 | 13.18 | 13.18 | 13.18 | 13.22 | 13.18 | -0.08% |
| Oct 31, 2025 | 13.19 | 13.19 | 13.19 | 13.23 | 13.19 | 0.08% |
| Oct 30, 2025 | 13.14 | 13.14 | 13.14 | 13.22 | 13.14 | -0.75% |
| Oct 29, 2025 | 13.24 | 13.24 | 13.24 | 13.32 | 13.24 | 0.23% |
| Oct 28, 2025 | 13.21 | 13.21 | 13.21 | 13.29 | 13.21 | - |
| Oct 27, 2025 | 13.21 | 13.21 | 13.21 | 13.29 | 13.21 | 0.23% |
| Oct 24, 2025 | 13.18 | 13.18 | 13.18 | 13.26 | 13.18 | 0.68% |
| Oct 23, 2025 | 13.09 | 13.09 | 13.09 | 13.17 | 13.09 | 0.30% |
| Oct 22, 2025 | 13.05 | 13.05 | 13.05 | 13.13 | 13.05 | -0.30% |
| Oct 21, 2025 | 13.09 | 13.09 | 13.09 | 13.17 | 13.09 | - |
| Oct 20, 2025 | 13.09 | 13.09 | 13.09 | 13.17 | 13.09 | 0.23% |
| Oct 17, 2025 | 13.06 | 13.06 | 13.06 | 13.14 | 13.06 | -0.15% |
| Oct 16, 2025 | 13.08 | 13.08 | 13.08 | 13.16 | 13.08 | -0.23% |
| Oct 15, 2025 | 13.11 | 13.11 | 13.11 | 13.19 | 13.11 | 0.38% |
| Oct 14, 2025 | 13.06 | 13.06 | 13.06 | 13.14 | 13.06 | -0.08% |
| Oct 13, 2025 | 13.07 | 13.07 | 13.07 | 13.15 | 13.07 | 0.69% |
| Oct 10, 2025 | 12.98 | 12.98 | 12.98 | 13.06 | 12.98 | -0.99% |
| Oct 9, 2025 | 13.11 | 13.11 | 13.11 | 13.19 | 13.11 | -0.08% |
| Oct 8, 2025 | 13.12 | 13.12 | 13.12 | 13.20 | 13.12 | 0.38% |
| Oct 7, 2025 | 13.07 | 13.07 | 13.07 | 13.15 | 13.07 | -0.23% |
| Oct 6, 2025 | 13.10 | 13.10 | 13.10 | 13.18 | 13.10 | 0.08% |
| Oct 3, 2025 | 13.09 | 13.09 | 13.09 | 13.17 | 13.09 | -0.08% |
| Oct 2, 2025 | 13.10 | 13.10 | 13.10 | 13.18 | 13.10 | 0.15% |
| Oct 1, 2025 | 13.08 | 13.08 | 13.08 | 13.16 | 13.08 | 0.15% |