Skip to main content
Fidelity Advisor Total Bond Fund - Class M (FEPTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.46
+0.03 (0.32%)
Feb 14, 2025, 4:00 PM EST

FEPTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 21, 20259.469.469.469.469.460.11%
Feb 20, 20259.459.459.459.459.450.21%
Feb 19, 20259.439.439.439.439.430.11%
Feb 18, 20259.429.429.429.429.42-0.42%
Feb 14, 20259.469.469.469.469.460.32%
Feb 13, 20259.439.439.439.439.430.53%
Feb 12, 20259.389.389.389.389.38-0.53%
Feb 11, 20259.439.439.439.439.43-0.21%
Feb 10, 20259.459.459.459.459.45-
Feb 7, 20259.459.459.459.459.45-0.32%
Feb 6, 20259.489.489.489.489.48-0.11%
Feb 5, 20259.499.499.499.499.490.53%
Feb 4, 20259.449.449.449.449.440.21%
Feb 3, 20259.429.429.429.429.42-
Jan 31, 20259.429.429.429.429.42-0.11%
Jan 30, 20259.439.439.439.439.400.11%
Jan 29, 20259.429.429.429.429.39-0.11%
Jan 28, 20259.439.439.439.439.40-
Jan 27, 20259.439.439.439.439.400.53%
Jan 24, 20259.389.389.389.389.350.11%
Jan 23, 20259.379.379.379.379.34-0.21%
Jan 22, 20259.399.399.399.399.36-0.21%
Jan 21, 20259.419.419.419.419.380.32%
Jan 17, 20259.389.389.389.389.35-
Jan 16, 20259.389.389.389.389.350.21%
Jan 15, 20259.369.369.369.369.330.86%
Jan 14, 20259.289.289.289.289.25-
Jan 13, 20259.289.289.289.289.25-0.11%
Jan 10, 20259.299.299.299.299.26-0.64%
Jan 8, 20259.359.359.359.359.320.11%
Jan 7, 20259.349.349.349.349.31-0.32%
Jan 6, 20259.379.379.379.379.34-0.11%
Jan 3, 20259.389.389.389.389.35-0.11%
Jan 2, 20259.399.399.399.399.36-
Dec 31, 20249.399.399.399.399.36-0.11%
Dec 30, 20249.409.409.409.409.340.32%
Dec 27, 20249.379.379.379.379.31-0.21%
Dec 26, 20249.399.399.399.399.330.11%
Dec 24, 20249.389.389.389.389.32-
Dec 23, 20249.389.389.389.389.320.21%
Dec 20, 20249.369.369.369.369.30-0.32%
Dec 19, 20249.399.399.399.399.33-0.42%
Dec 18, 20249.439.439.439.439.37-0.74%
Dec 17, 20249.509.509.509.509.44-
Dec 16, 20249.509.509.509.509.44-
Dec 13, 20249.509.509.509.509.44-0.42%
Dec 12, 20249.549.549.549.549.48-0.31%
Dec 11, 20249.579.579.579.579.51-0.21%
Dec 10, 20249.599.599.599.599.53-0.21%
Dec 9, 20249.619.619.619.619.55-0.21%
Dec 6, 20249.639.639.639.639.570.21%
Dec 5, 20249.619.619.619.619.55-
Dec 4, 20249.619.619.619.619.550.31%
Dec 3, 20249.589.589.589.589.52-0.21%
Dec 2, 20249.609.609.609.609.54-
Nov 29, 20249.609.609.609.609.540.31%
Nov 27, 20249.579.579.579.579.480.31%
Nov 26, 20249.549.549.549.549.45-0.21%
Nov 25, 20249.569.569.569.569.470.84%
Nov 22, 20249.489.489.489.489.390.11%
Nov 21, 20249.479.479.479.479.38-
Nov 20, 20249.479.479.479.479.38-0.21%
Nov 19, 20249.499.499.499.499.400.21%
Nov 18, 20249.479.479.479.479.380.11%
Nov 15, 20249.469.469.469.469.37-0.11%
Nov 14, 20249.479.479.479.479.38-
Nov 13, 20249.479.479.479.479.38-0.11%
Nov 12, 20249.489.489.489.489.39-0.52%
Nov 11, 20249.539.539.539.539.44-0.21%
Nov 8, 20249.559.559.559.559.460.21%
Nov 7, 20249.539.539.539.539.440.74%
Nov 6, 20249.469.469.469.469.37-0.73%
Nov 5, 20249.539.539.539.539.440.11%
Nov 4, 20249.529.529.529.529.430.42%
Nov 1, 20249.489.489.489.489.39-0.42%
Oct 31, 20249.529.529.529.529.43-
Oct 30, 20249.529.529.529.529.39-0.10%
Oct 29, 20249.539.539.539.539.400.11%
Oct 28, 20249.529.529.529.529.39-0.21%
Oct 25, 20249.549.549.549.549.41-0.21%
Oct 24, 20249.569.569.569.569.430.21%
Oct 23, 20249.549.549.549.549.41-0.21%
Oct 22, 20249.569.569.569.569.43-0.10%
Oct 21, 20249.579.579.579.579.44-0.62%
Oct 18, 20249.639.639.639.639.500.10%
Oct 17, 20249.629.629.629.629.49-0.52%
Oct 16, 20249.679.679.679.679.540.21%
Oct 15, 20249.659.659.659.659.520.42%
Oct 14, 20249.619.619.619.619.48-0.10%
Oct 11, 20249.629.629.629.629.49-
Oct 10, 20249.629.629.629.629.49-0.10%
Oct 9, 20249.639.639.639.639.50-0.21%
Oct 8, 20249.659.659.659.659.52-
Oct 7, 20249.659.659.659.659.52-0.21%
Oct 4, 20249.679.679.679.679.54-0.72%
Oct 3, 20249.749.749.749.749.61-0.41%
Oct 2, 20249.789.789.789.789.65-0.20%
Oct 1, 20249.809.809.809.809.670.31%
Sep 30, 20249.779.779.779.779.64-0.20%
Sep 27, 20249.799.799.799.799.630.20%