Fidelity Advisor Capital & Income Fund - Class A (FAHDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.23
-0.07 (-0.53%)
May 15, 2026, 4:00 PM EST
FAHDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.53% |
| May 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.38% |
| May 13, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.30% |
| May 12, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.15% |
| May 11, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.15% |
| May 8, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.30% |
| May 7, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.45% |
| May 6, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.61% |
| May 5, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.23% |
| May 4, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.08% |
| May 1, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.15% |
| Apr 30, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.46% |
| Apr 29, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.01 | -0.23% |
| Apr 28, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.04 | -0.46% |
| Apr 27, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.10 | 0.31% |
| Apr 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.06 | 0.15% |
| Apr 23, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.04 | - |
| Apr 22, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.04 | 0.38% |
| Apr 21, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 12.99 | -0.31% |
| Apr 20, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.03 | 0.15% |
| Apr 17, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.01 | 0.62% |
| Apr 16, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.93 | -0.08% |
| Apr 15, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.94 | - |
| Apr 14, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.94 | 0.62% |
| Apr 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.86 | 0.31% |
| Apr 10, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.82 | 0.08% |
| Apr 9, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.81 | 0.23% |
| Apr 8, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.78 | 1.18% |
| Apr 7, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.63 | - |
| Apr 6, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.63 | 0.08% |
| Apr 2, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.62 | 0.08% |
| Apr 1, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.61 | 0.48% |
| Mar 31, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.56 | 1.21% |
| Mar 30, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.37 | -0.48% |
| Mar 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.43 | -0.40% |
| Mar 26, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.48 | -1.18% |
| Mar 25, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.62 | 0.40% |
| Mar 24, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.58 | 0.16% |
| Mar 23, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.56 | 0.48% |
| Mar 20, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.50 | -0.79% |
| Mar 19, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.59 | -0.08% |
| Mar 18, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.60 | -0.24% |
| Mar 17, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.63 | 0.16% |
| Mar 16, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.61 | 0.48% |
| Mar 13, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.56 | -0.16% |
| Mar 12, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.58 | -0.63% |
| Mar 11, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.65 | -0.08% |
| Mar 10, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.66 | 0.24% |
| Mar 9, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.63 | 0.47% |
| Mar 6, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.58 | -0.78% |