Fidelity Advisor Capital & Income Fund - Class C (FAHEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.05
0.00 (0.00%)
At close: Apr 23, 2026
FAHEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| Apr 22, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.38% |
| Apr 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.31% |
| Apr 20, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.15% |
| Apr 17, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.62% |
| Apr 16, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.08% |
| Apr 15, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| Apr 14, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.62% |
| Apr 13, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.23% |
| Apr 10, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.16% |
| Apr 9, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.16% |
| Apr 8, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.19% |
| Apr 7, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Apr 6, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.16% |
| Apr 2, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| Apr 1, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.48% |
| Mar 31, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 1.21% |
| Mar 30, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.39 | -0.48% |
| Mar 27, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.45 | -0.40% |
| Mar 26, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.50 | -1.18% |
| Mar 25, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.65 | 0.40% |
| Mar 24, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.60 | 0.16% |
| Mar 23, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.58 | 0.48% |
| Mar 20, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.52 | -0.71% |
| Mar 19, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.61 | -0.08% |
| Mar 18, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.62 | -0.32% |
| Mar 17, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.66 | 0.24% |
| Mar 16, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.63 | 0.48% |
| Mar 13, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.57 | -0.16% |
| Mar 12, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.59 | -0.71% |
| Mar 11, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.68 | - |
| Mar 10, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.68 | 0.16% |
| Mar 9, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.66 | 0.55% |
| Mar 6, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.59 | -0.79% |
| Mar 5, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.69 | -0.39% |
| Mar 4, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.74 | 0.31% |
| Mar 3, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.70 | -0.47% |
| Mar 2, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.76 | 0.08% |
| Feb 27, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.75 | -0.23% |
| Feb 26, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.75 | -0.23% |
| Feb 25, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.78 | 0.08% |
| Feb 24, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.77 | 0.31% |
| Feb 23, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.73 | -0.47% |
| Feb 20, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.79 | 0.23% |
| Feb 19, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.76 | - |
| Feb 18, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.76 | 0.08% |
| Feb 17, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.75 | 0.08% |
| Feb 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.74 | 0.16% |
| Feb 12, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.72 | -0.39% |
| Feb 11, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.77 | 0.31% |