Fidelity Advisor Capital & Income Fund - Class A (FAHDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.82
+0.09 (0.77%)
At close: Apr 22, 2025
FAHDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.88% |
| Apr 22, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.80% |
| Apr 21, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.88% |
| Apr 17, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.18% |
| Apr 16, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.44% |
| Apr 15, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.18% |
| Apr 14, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.53% |
| Apr 11, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.35% |
| Apr 10, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.97% |
| Apr 9, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 2.25% |
| Apr 8, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.09% |
| Apr 7, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.36% |
| Apr 4, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -1.84% |
| Apr 3, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -2.06% |
| Apr 2, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.35% |
| Apr 1, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.35% |
| Mar 31, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.17% |
| Mar 28, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.69% |
| Mar 27, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.26% |
| Mar 26, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.60% |
| Mar 25, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.09% |
| Mar 24, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.68% |
| Mar 21, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.17% |
| Mar 20, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.09% |
| Mar 19, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.52% |
| Mar 18, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.34% |
| Mar 17, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.34% |
| Mar 14, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.61% |
| Mar 13, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.60% |
| Mar 12, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.35% |
| Mar 11, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Mar 10, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.86% |
| Mar 7, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| Mar 6, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.76% |
| Mar 5, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.26% |
| Mar 4, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.25% |
| Mar 3, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.76% |
| Feb 28, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.25% |
| Feb 27, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.80 | -0.59% |
| Feb 26, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.87 | 0.34% |
| Feb 25, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.83 | -0.17% |
| Feb 24, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.85 | -1.00% |
| Feb 21, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 11.97 | - |
| Feb 20, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 11.97 | -0.17% |
| Feb 19, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 11.99 | -0.17% |
| Feb 18, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.01 | 0.08% |
| Feb 14, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.00 | 0.25% |
| Feb 13, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 11.97 | 0.25% |
| Feb 12, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.94 | -0.25% |
| Feb 11, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 11.97 | -0.25% |