Fidelity Advisor® Balanced Fund Class I (FAIOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.01
-0.01 (-0.03%)
Inactive · Last trade price
on Dec 19, 2024
FAIOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.13% |
| Dec 17, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.20% |
| Dec 16, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.10% |
| Dec 13, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0.07% |
| Dec 12, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.23% |
| Dec 11, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.07% |
| Dec 10, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.23% |
| Dec 9, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.10% |
| Dec 6, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.63% |
| Dec 5, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.53% |
| Dec 4, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.13% |
| Dec 3, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.17% |
| Dec 2, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.33% |
| Nov 29, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| Nov 27, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| Nov 26, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| Nov 25, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.40% |
| Nov 22, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.40% |
| Nov 21, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| Nov 20, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| Nov 19, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| Nov 18, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.37% |
| Nov 15, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.37% |
| Nov 14, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| Nov 13, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| Nov 12, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| Nov 11, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.66% |
| Nov 8, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.67% |
| Nov 7, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| Nov 6, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| Nov 5, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| Nov 4, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| Nov 1, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| Oct 31, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| Oct 30, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| Oct 29, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| Oct 28, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| Oct 25, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.03% |
| Oct 24, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.20% |
| Oct 23, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.70% |
| Oct 22, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -2.68% |
| Oct 21, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.26% |
| Oct 18, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.32% |
| Oct 17, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.13% |
| Oct 16, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.42% |
| Oct 15, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -0.45% |
| Oct 14, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.49% |
| Oct 11, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.06% |
| Oct 10, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.73 | -0.03% |
| Oct 9, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.74 | 0.23% |
| Oct 8, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.67 | 0.59% |
| Oct 7, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.49 | -0.71% |
| Oct 4, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.71 | 0.42% |
| Oct 3, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.58 | -0.23% |
| Oct 2, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.65 | -0.06% |
| Oct 1, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.67 | -0.45% |
| Sep 30, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.81 | 0.13% |
| Sep 27, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.77 | -0.06% |
| Sep 26, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.79 | 0.29% |
| Sep 25, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.70 | -0.19% |
| Sep 24, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.76 | 0.26% |
| Sep 23, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.68 | 0.16% |
| Sep 20, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.63 | -0.23% |
| Sep 19, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.70 | 1.18% |
| Sep 18, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.34 | -0.33% |
| Sep 17, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.44 | - |
| Sep 16, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.44 | 0.20% |
| Sep 13, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.38 | 0.39% |
| Sep 12, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.26 | 0.46% |
| Sep 11, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.12 | 0.80% |
| Sep 10, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.88 | 0.30% |
| Sep 9, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.79 | 0.77% |
| Sep 6, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.56 | -1.07% |
| Sep 5, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.88 | -0.03% |
| Sep 4, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.89 | - |
| Sep 3, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.89 | -1.31% |
| Aug 30, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.29 | 0.50% |
| Aug 29, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.14 | -0.07% |
| Aug 28, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.16 | -0.46% |
| Aug 27, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.30 | 0.10% |
| Aug 26, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.27 | -0.30% |
| Aug 23, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.36 | 0.93% |
| Aug 22, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.08 | -0.76% |
| Aug 21, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.31 | 0.40% |
| Aug 20, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.19 | -0.13% |
| Aug 19, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.23 | 0.73% |
| Aug 16, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.01 | 0.17% |
| Aug 15, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.96 | 0.97% |
| Aug 14, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.67 | 0.34% |
| Aug 13, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.57 | 1.26% |
| Aug 12, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.20 | 0.10% |
| Aug 9, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.17 | 0.45% |
| Aug 8, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.04 | 1.50% |
| Aug 7, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.62 | -0.52% |
| Aug 6, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.76 | 0.45% |
| Aug 5, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.64 | -1.88% |
| Aug 2, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.18 | -0.98% |
| Aug 1, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.47 | -0.80% |
| Jul 31, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.71 | 1.26% |
| Jul 30, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.34 | -0.41% |