Fidelity Advisor Capital & Income Fund - Class M (FAHYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.32
-0.10 (-0.88%)
Apr 21, 2025, 4:00 PM EDT
FAHYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.88% |
| Apr 22, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.88% |
| Apr 21, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.88% |
| Apr 17, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.18% |
| Apr 16, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.52% |
| Apr 15, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.17% |
| Apr 14, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.53% |
| Apr 11, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.35% |
| Apr 10, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.96% |
| Apr 9, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 2.23% |
| Apr 8, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.09% |
| Apr 7, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.36% |
| Apr 4, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.83% |
| Apr 3, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -2.05% |
| Apr 2, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.34% |
| Apr 1, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.34% |
| Mar 31, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.17% |
| Mar 28, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.68% |
| Mar 27, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.26% |
| Mar 26, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.68% |
| Mar 25, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| Mar 24, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.68% |
| Mar 21, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.17% |
| Mar 20, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.09% |
| Mar 19, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.51% |
| Mar 18, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.34% |
| Mar 17, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.34% |
| Mar 14, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.60% |
| Mar 13, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.60% |
| Mar 12, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.34% |
| Mar 11, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.09% |
| Mar 10, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.77% |
| Mar 7, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| Mar 6, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.84% |
| Mar 5, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.34% |
| Mar 4, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.25% |
| Mar 3, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.75% |
| Feb 28, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.25% |
| Feb 27, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.87 | -0.58% |
| Feb 26, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.94 | 0.34% |
| Feb 25, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.90 | -0.17% |
| Feb 24, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.92 | -1.08% |
| Feb 21, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.05 | - |
| Feb 20, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.05 | -0.17% |
| Feb 19, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.07 | -0.08% |
| Feb 18, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.08 | 0.08% |
| Feb 14, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.07 | 0.25% |
| Feb 13, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.04 | 0.25% |
| Feb 12, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.01 | -0.33% |
| Feb 11, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.05 | -0.17% |