Fidelity Advisor Managed Retirement 2020 Fund - Class A (FARVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
53.79
+0.19 (0.35%)
Dec 20, 2024, 8:00 PM EST
FARVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | -0.60% |
| Dec 19, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -0.24% |
| Dec 18, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | -1.32% |
| Dec 17, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | -0.22% |
| Dec 16, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| Dec 13, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | -0.29% |
| Dec 12, 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | -0.49% |
| Dec 11, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.15% |
| Dec 10, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | -0.31% |
| Dec 9, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | -0.25% |
| Dec 6, 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | 0.11% |
| Dec 5, 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | 0.04% |
| Dec 4, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | 0.40% |
| Dec 3, 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| Dec 2, 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | 0.16% |
| Nov 29, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | 0.44% |
| Nov 27, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.15% |
| Nov 26, 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | -0.13% |
| Nov 25, 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | 0.65% |
| Nov 22, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | 0.20% |
| Nov 21, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | 0.13% |
| Nov 20, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | -0.09% |
| Nov 19, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | 0.20% |
| Nov 18, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.30% |
| Nov 15, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | -0.37% |
| Nov 14, 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | -0.15% |
| Nov 13, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | -0.24% |
| Nov 12, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | -0.75% |
| Nov 11, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | -0.05% |
| Nov 8, 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | -0.02% |
| Nov 7, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 0.79% |
| Nov 6, 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | -0.04% |
| Nov 5, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | 0.56% |
| Nov 4, 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 0.26% |
| Nov 1, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | -0.31% |
| Oct 31, 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 53.92 | -0.52% |
| Oct 30, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.20 | -0.17% |
| Oct 29, 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.29 | - |
| Oct 28, 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.29 | 0.07% |
| Oct 25, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.25 | -0.18% |
| Oct 24, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.35 | 0.17% |
| Oct 23, 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.26 | -0.44% |
| Oct 22, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.50 | -0.15% |
| Oct 21, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.58 | -0.60% |
| Oct 18, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 54.90 | 0.27% |
| Oct 17, 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.75 | -0.27% |
| Oct 16, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 54.90 | 0.31% |
| Oct 15, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.73 | -0.25% |
| Oct 14, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.87 | 0.09% |
| Oct 11, 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.82 | 0.31% |
| Oct 10, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.65 | -0.05% |
| Oct 9, 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.68 | -0.07% |
| Oct 8, 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.72 | - |
| Oct 7, 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.72 | -0.33% |
| Oct 4, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 54.90 | -0.22% |
| Oct 3, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 54.96 | -0.43% |
| Oct 2, 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.20 | - |
| Oct 1, 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.20 | 0.05% |
| Sep 30, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.17 | -0.20% |
| Sep 27, 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.28 | 0.05% |
| Sep 26, 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.25 | 0.54% |
| Sep 25, 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 54.95 | -0.36% |
| Sep 24, 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.15 | 0.44% |
| Sep 23, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 54.91 | 0.07% |
| Sep 20, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 54.87 | -0.24% |
| Sep 19, 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.00 | 0.75% |
| Sep 18, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.59 | -0.33% |
| Sep 17, 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.77 | -0.07% |
| Sep 16, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.81 | 0.35% |
| Sep 13, 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.62 | 0.31% |
| Sep 12, 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.45 | 0.26% |
| Sep 11, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.31 | 0.33% |
| Sep 10, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.13 | 0.17% |
| Sep 9, 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.04 | 0.44% |
| Sep 6, 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.80 | -0.68% |
| Sep 5, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.11 | 0.04% |
| Sep 4, 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.09 | 0.17% |
| Sep 3, 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.00 | -0.55% |
| Aug 30, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.30 | 0.11% |
| Aug 29, 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.24 | -0.02% |
| Aug 28, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.25 | -0.24% |
| Aug 27, 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.38 | 0.05% |
| Aug 26, 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.35 | -0.20% |
| Aug 23, 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.46 | 0.77% |
| Aug 22, 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.04 | -0.50% |
| Aug 21, 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.31 | 0.31% |
| Aug 20, 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.14 | - |
| Aug 19, 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.14 | 0.41% |
| Aug 16, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 53.92 | 0.28% |
| Aug 15, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.77 | 0.32% |
| Aug 14, 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.60 | 0.11% |
| Aug 13, 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.54 | 0.79% |
| Aug 12, 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.12 | 0.13% |
| Aug 9, 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.06 | 0.34% |
| Aug 8, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 52.88 | 0.68% |
| Aug 7, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.52 | -0.25% |
| Aug 6, 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.65 | -0.11% |
| Aug 5, 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.71 | -0.86% |
| Aug 2, 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.16 | -0.41% |
| Aug 1, 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.25 | -0.52% |