Fidelity Advisor Capital & Income M (FAHYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.05
-0.05 (-0.38%)
At close: Nov 17, 2025
FAHYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 20, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.46% |
| Nov 19, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.15% |
| Nov 18, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.15% |
| Nov 17, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.38% |
| Nov 14, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Nov 13, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% |
| Nov 12, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.08% |
| Nov 11, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.30% |
| Nov 10, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.38% |
| Nov 7, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.08% |
| Nov 6, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.45% |
| Nov 5, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.23% |
| Nov 4, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.60% |
| Nov 3, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Oct 31, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Oct 30, 2025 | 13.26 | 13.26 | 13.26 | 13.30 | 13.26 | -0.75% |
| Oct 29, 2025 | 13.36 | 13.36 | 13.36 | 13.40 | 13.36 | 0.15% |
| Oct 28, 2025 | 13.34 | 13.34 | 13.34 | 13.38 | 13.34 | - |
| Oct 27, 2025 | 13.34 | 13.34 | 13.34 | 13.38 | 13.34 | 0.38% |
| Oct 24, 2025 | 13.29 | 13.29 | 13.29 | 13.33 | 13.29 | 0.60% |
| Oct 23, 2025 | 13.21 | 13.21 | 13.21 | 13.25 | 13.21 | 0.38% |
| Oct 22, 2025 | 13.16 | 13.16 | 13.16 | 13.20 | 13.16 | -0.38% |
| Oct 21, 2025 | 13.21 | 13.21 | 13.21 | 13.25 | 13.21 | - |
| Oct 20, 2025 | 13.21 | 13.21 | 13.21 | 13.25 | 13.21 | 0.23% |
| Oct 17, 2025 | 13.18 | 13.18 | 13.18 | 13.22 | 13.18 | -0.08% |
| Oct 16, 2025 | 13.19 | 13.19 | 13.19 | 13.23 | 13.19 | -0.30% |
| Oct 15, 2025 | 13.23 | 13.23 | 13.23 | 13.27 | 13.23 | 0.38% |
| Oct 14, 2025 | 13.18 | 13.18 | 13.18 | 13.22 | 13.18 | -0.08% |
| Oct 13, 2025 | 13.19 | 13.19 | 13.19 | 13.23 | 13.19 | 0.68% |
| Oct 10, 2025 | 13.10 | 13.10 | 13.10 | 13.14 | 13.10 | -0.90% |
| Oct 9, 2025 | 13.22 | 13.22 | 13.22 | 13.26 | 13.22 | -0.08% |
| Oct 8, 2025 | 13.23 | 13.23 | 13.23 | 13.27 | 13.23 | 0.30% |
| Oct 7, 2025 | 13.19 | 13.19 | 13.19 | 13.23 | 13.19 | -0.23% |
| Oct 6, 2025 | 13.22 | 13.22 | 13.22 | 13.26 | 13.22 | 0.15% |
| Oct 3, 2025 | 13.20 | 13.20 | 13.20 | 13.24 | 13.20 | -0.15% |
| Oct 2, 2025 | 13.22 | 13.22 | 13.22 | 13.26 | 13.22 | 0.15% |
| Oct 1, 2025 | 13.20 | 13.20 | 13.20 | 13.24 | 13.20 | 0.15% |
| Sep 30, 2025 | 13.18 | 13.18 | 13.18 | 13.22 | 13.18 | 0.15% |
| Sep 29, 2025 | 13.12 | 13.12 | 13.12 | 13.20 | 13.12 | 0.15% |
| Sep 26, 2025 | 13.10 | 13.10 | 13.10 | 13.18 | 13.10 | 0.15% |
| Sep 25, 2025 | 13.08 | 13.08 | 13.08 | 13.16 | 13.08 | -0.30% |
| Sep 24, 2025 | 13.12 | 13.12 | 13.12 | 13.20 | 13.12 | -0.08% |
| Sep 23, 2025 | 13.13 | 13.13 | 13.13 | 13.21 | 13.13 | -0.30% |
| Sep 22, 2025 | 13.17 | 13.17 | 13.17 | 13.25 | 13.17 | 0.15% |
| Sep 19, 2025 | 13.15 | 13.15 | 13.15 | 13.23 | 13.15 | 0.15% |
| Sep 18, 2025 | 13.13 | 13.13 | 13.13 | 13.21 | 13.13 | 0.38% |
| Sep 17, 2025 | 13.08 | 13.08 | 13.08 | 13.16 | 13.08 | - |
| Sep 16, 2025 | 13.08 | 13.08 | 13.08 | 13.16 | 13.08 | -0.08% |
| Sep 15, 2025 | 13.09 | 13.09 | 13.09 | 13.17 | 13.09 | 0.23% |
| Sep 12, 2025 | 13.06 | 13.06 | 13.06 | 13.14 | 13.06 | -0.15% |