Fidelity Advisor Capital & Income Fund - Class C (FAHEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.30
-0.03 (-0.23%)
Jun 4, 2026, 4:00 PM EST
FAHEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -1.28% |
| Jun 4, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.23% |
| Jun 3, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.23% |
| Jun 2, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.38% |
| Jun 1, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.08% |
| May 29, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.41% |
| May 28, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.22 | 0.15% |
| May 27, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.20 | - |
| May 26, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.20 | 0.61% |
| May 22, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.12 | 0.08% |
| May 21, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.11 | -0.08% |
| May 20, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.12 | 0.54% |
| May 19, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.05 | -0.38% |
| May 18, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.10 | -0.53% |
| May 15, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.17 | -0.60% |
| May 14, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.25 | 0.46% |
| May 13, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.19 | 0.30% |
| May 12, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.15 | -0.23% |
| May 11, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.18 | 0.23% |
| May 8, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.15 | 0.23% |
| May 7, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.12 | -0.46% |
| May 6, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.18 | 0.69% |
| May 5, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.09 | 0.23% |
| May 4, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.06 | -0.15% |
| May 1, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.08 | 0.15% |
| Apr 30, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.06 | 0.76% |
| Apr 29, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 12.96 | -0.23% |
| Apr 28, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 12.99 | -0.45% |
| Apr 27, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.05 | 0.23% |
| Apr 24, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.02 | 0.22% |
| Apr 23, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 12.99 | - |
| Apr 22, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 12.99 | 0.39% |
| Apr 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.94 | -0.31% |
| Apr 20, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 12.98 | 0.15% |
| Apr 17, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 12.96 | 0.62% |
| Apr 16, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.88 | -0.08% |
| Apr 15, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.89 | - |
| Apr 14, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.89 | 0.62% |
| Apr 13, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.81 | 0.23% |
| Apr 10, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.78 | 0.16% |
| Apr 9, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.76 | 0.16% |
| Apr 8, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.74 | 1.19% |
| Apr 7, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.59 | - |
| Apr 6, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.59 | 0.15% |
| Apr 2, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.57 | - |
| Apr 1, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.57 | 0.48% |
| Mar 31, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.51 | 1.47% |
| Mar 30, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.33 | -0.48% |
| Mar 27, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.39 | -0.39% |
| Mar 26, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.44 | -1.18% |