Fidelity Advisor Capital & Income Fund - Class A (FAHDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.32
-0.03 (-0.22%)
Jun 3, 2026, 4:00 PM EST
FAHDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -1.27% |
| Jun 4, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.30% |
| Jun 3, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.22% |
| Jun 2, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.38% |
| Jun 1, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.08% |
| May 29, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.40% |
| May 28, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.24 | 0.15% |
| May 27, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.22 | - |
| May 26, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.22 | 0.60% |
| May 22, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.14 | 0.08% |
| May 21, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.13 | -0.08% |
| May 20, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.14 | 0.54% |
| May 19, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.07 | -0.38% |
| May 18, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.12 | -0.53% |
| May 15, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.19 | -0.52% |
| May 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.26 | 0.38% |
| May 13, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.21 | 0.30% |
| May 12, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.17 | -0.15% |
| May 11, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.19 | 0.15% |
| May 8, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.17 | 0.30% |
| May 7, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.13 | -0.45% |
| May 6, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.19 | 0.61% |
| May 5, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.11 | 0.23% |
| May 4, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.08 | -0.08% |
| May 1, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.09 | 0.15% |
| Apr 30, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.07 | 0.74% |
| Apr 29, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 12.97 | -0.22% |
| Apr 28, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.00 | -0.46% |
| Apr 27, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.06 | 0.31% |
| Apr 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.02 | 0.15% |
| Apr 23, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.00 | - |
| Apr 22, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.00 | 0.38% |
| Apr 21, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 12.95 | -0.30% |
| Apr 20, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 12.99 | 0.15% |
| Apr 17, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 12.97 | 0.62% |
| Apr 16, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.89 | -0.08% |
| Apr 15, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.90 | - |
| Apr 14, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.90 | 0.62% |
| Apr 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.82 | 0.31% |
| Apr 10, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.78 | 0.08% |
| Apr 9, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.77 | 0.24% |
| Apr 8, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.74 | 1.18% |
| Apr 7, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.59 | - |
| Apr 6, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.59 | 0.08% |
| Apr 2, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.58 | 0.08% |
| Apr 1, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.57 | 0.48% |
| Mar 31, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.51 | 1.53% |
| Mar 30, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.33 | -0.48% |
| Mar 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.39 | -0.39% |
| Mar 26, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.44 | -1.18% |