Fidelity Advisor Managed Retirement 2020 Fund - Class A (FARVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.30
-0.09 (-0.17%)
Oct 30, 2024, 8:00 PM EDT
FARVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | 0.07% |
| Oct 25, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | -0.18% |
| Oct 24, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 0.17% |
| Oct 23, 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | -0.44% |
| Oct 22, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -0.15% |
| Oct 21, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | -0.60% |
| Oct 18, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | 0.27% |
| Oct 17, 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | -0.27% |
| Oct 16, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | 0.31% |
| Oct 15, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | -0.25% |
| Oct 14, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | 0.09% |
| Oct 11, 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | 0.31% |
| Oct 10, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | -0.05% |
| Oct 9, 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | -0.07% |
| Oct 8, 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| Oct 7, 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | -0.33% |
| Oct 4, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | -0.22% |
| Oct 3, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.06 | -0.43% |
| Oct 2, 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.30 | - |
| Oct 1, 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.30 | 0.05% |
| Sep 30, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.27 | -0.20% |
| Sep 27, 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.38 | 0.05% |
| Sep 26, 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.35 | 0.54% |
| Sep 25, 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.05 | -0.36% |
| Sep 24, 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.25 | 0.44% |
| Sep 23, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.01 | 0.07% |
| Sep 20, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 54.97 | -0.24% |
| Sep 19, 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.10 | 0.75% |
| Sep 18, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.69 | -0.33% |
| Sep 17, 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.87 | -0.07% |
| Sep 16, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.91 | 0.35% |
| Sep 13, 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.72 | 0.31% |
| Sep 12, 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.55 | 0.26% |
| Sep 11, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.41 | 0.33% |
| Sep 10, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.23 | 0.17% |
| Sep 9, 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.14 | 0.44% |
| Sep 6, 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.90 | -0.68% |
| Sep 5, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.22 | 0.04% |
| Sep 4, 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.20 | 0.17% |
| Sep 3, 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.11 | -0.55% |
| Aug 30, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.40 | 0.11% |
| Aug 29, 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.34 | -0.02% |
| Aug 28, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.35 | -0.24% |
| Aug 27, 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.48 | 0.05% |
| Aug 26, 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.45 | -0.20% |
| Aug 23, 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.56 | 0.77% |
| Aug 22, 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.15 | -0.50% |
| Aug 21, 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.41 | 0.31% |
| Aug 20, 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.25 | - |
| Aug 19, 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.25 | 0.41% |
| Aug 16, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.03 | 0.28% |
| Aug 15, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.88 | 0.32% |
| Aug 14, 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.71 | 0.11% |
| Aug 13, 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.65 | 0.79% |
| Aug 12, 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.23 | 0.13% |
| Aug 9, 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.16 | 0.34% |
| Aug 8, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 52.98 | 0.68% |
| Aug 7, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.62 | -0.25% |
| Aug 6, 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.75 | -0.11% |
| Aug 5, 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.81 | -0.86% |
| Aug 2, 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.27 | -0.41% |
| Aug 1, 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.35 | -0.52% |
| Jul 31, 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.63 | 0.92% |
| Jul 30, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.14 | -0.02% |
| Jul 29, 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.15 | 0.04% |
| Jul 26, 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.13 | 0.62% |
| Jul 25, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 52.80 | -0.06% |
| Jul 24, 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 52.83 | -0.84% |
| Jul 23, 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.28 | -0.06% |
| Jul 22, 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.31 | 0.32% |
| Jul 19, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.14 | -0.41% |
| Jul 18, 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.36 | -0.48% |
| Jul 17, 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.62 | -0.48% |
| Jul 16, 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 53.88 | 0.50% |
| Jul 15, 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.61 | -0.20% |
| Jul 12, 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.72 | 0.39% |
| Jul 11, 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.51 | 0.32% |
| Jul 10, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.34 | 0.43% |
| Jul 9, 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.11 | -0.09% |
| Jul 8, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.16 | 0.04% |
| Jul 5, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.14 | 0.34% |
| Jul 3, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 52.91 | 0.60% |
| Jul 2, 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.59 | 0.30% |
| Jul 1, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.43 | -0.30% |
| Jun 28, 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.59 | -0.32% |
| Jun 27, 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 52.76 | 0.17% |
| Jun 26, 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.67 | -0.34% |
| Jun 25, 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 52.85 | 0.08% |
| Jun 24, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 52.81 | 0.09% |
| Jun 21, 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 52.76 | -0.13% |
| Jun 20, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 52.83 | -0.09% |
| Jun 18, 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 52.88 | 0.40% |
| Jun 17, 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.67 | -0.02% |
| Jun 14, 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.68 | -0.09% |
| Jun 13, 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 52.73 | 0.11% |
| Jun 12, 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.67 | 0.61% |
| Jun 11, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.35 | 0.08% |
| Jun 10, 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.31 | 0.04% |
| Jun 7, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.29 | -0.83% |
| Jun 6, 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 52.69 | 0.02% |