Fidelity Advisor Capital & Income M (FAHYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.04
-0.03 (-0.23%)
At close: Sep 15, 2026
FAHYX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.23% |
| Sep 14, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.61% |
| Sep 11, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.38% |
| Sep 10, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.53% |
| Sep 9, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.38% |
| Sep 8, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| Sep 4, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.23% |
| Sep 3, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.38% |
| Sep 2, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.15% |
| Sep 1, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.38% |
| Aug 31, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.21% |
| Aug 28, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.14 | -0.45% |
| Aug 27, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.20 | 0.23% |
| Aug 26, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.17 | 0.15% |
| Aug 25, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.15 | 0.15% |
| Aug 24, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.13 | -0.23% |
| Aug 21, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.16 | - |
| Aug 20, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.16 | -0.23% |
| Aug 19, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.19 | - |
| Aug 18, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.19 | -0.89% |
| Aug 17, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.31 | 0.08% |
| Aug 14, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.30 | - |
| Aug 13, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.30 | 0.22% |
| Aug 12, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.27 | 0.23% |
| Aug 11, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.24 | 0.15% |
| Aug 10, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.22 | -0.23% |
| Aug 7, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.25 | 0.23% |
| Aug 6, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.22 | -0.15% |
| Aug 5, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.24 | - |
| Aug 4, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.24 | 0.61% |
| Aug 3, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.16 | 0.61% |
| Jul 31, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.08 | 0.77% |
| Jul 30, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 12.98 | 1.00% |
| Jul 29, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.85 | -0.92% |
| Jul 28, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 12.97 | -0.46% |
| Jul 27, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.03 | -0.08% |
| Jul 24, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.04 | -0.46% |
| Jul 23, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.10 | -0.30% |
| Jul 22, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.14 | -0.08% |
| Jul 21, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.15 | 0.45% |
| Jul 20, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.09 | 0.08% |
| Jul 17, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.08 | -0.23% |
| Jul 16, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.11 | -0.52% |
| Jul 15, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.18 | - |
| Jul 14, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.18 | 0.38% |
| Jul 13, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.13 | -0.61% |
| Jul 10, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.21 | - |
| Jul 9, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.21 | 0.46% |
| Jul 8, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.15 | -0.08% |
| Jul 7, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.16 | -0.53% |