Skip to main content
Fidelity Advisor Total Bond Fund - Class M (FEPTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.28
-0.01 (-0.11%)
Jan 13, 2025, 4:00 PM EST

FEPTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 14, 20259.289.289.289.289.28-
Jan 13, 20259.289.289.289.289.28-0.11%
Jan 10, 20259.299.299.299.299.29-0.64%
Jan 8, 20259.359.359.359.359.350.11%
Jan 7, 20259.349.349.349.349.34-0.32%
Jan 6, 20259.379.379.379.379.37-0.11%
Jan 3, 20259.389.389.389.389.38-0.11%
Jan 2, 20259.399.399.399.399.39-
Dec 31, 20249.399.399.399.399.39-0.11%
Dec 30, 20249.409.409.409.409.370.32%
Dec 27, 20249.379.379.379.379.34-0.21%
Dec 26, 20249.399.399.399.399.360.11%
Dec 24, 20249.389.389.389.389.35-
Dec 23, 20249.389.389.389.389.350.21%
Dec 20, 20249.369.369.369.369.33-0.32%
Dec 19, 20249.399.399.399.399.36-0.42%
Dec 18, 20249.439.439.439.439.40-0.74%
Dec 17, 20249.509.509.509.509.47-
Dec 16, 20249.509.509.509.509.47-
Dec 13, 20249.509.509.509.509.47-0.42%
Dec 12, 20249.549.549.549.549.51-0.31%
Dec 11, 20249.579.579.579.579.54-0.21%
Dec 10, 20249.599.599.599.599.56-0.21%
Dec 9, 20249.619.619.619.619.58-0.21%
Dec 6, 20249.639.639.639.639.600.21%
Dec 5, 20249.619.619.619.619.58-
Dec 4, 20249.619.619.619.619.580.31%
Dec 3, 20249.589.589.589.589.55-0.21%
Dec 2, 20249.609.609.609.609.57-
Nov 29, 20249.609.609.609.609.570.31%
Nov 27, 20249.579.579.579.579.510.31%
Nov 26, 20249.549.549.549.549.48-0.21%
Nov 25, 20249.569.569.569.569.500.84%
Nov 22, 20249.489.489.489.489.420.11%
Nov 21, 20249.479.479.479.479.41-
Nov 20, 20249.479.479.479.479.41-0.21%
Nov 19, 20249.499.499.499.499.430.21%
Nov 18, 20249.479.479.479.479.410.11%
Nov 15, 20249.469.469.469.469.40-0.11%
Nov 14, 20249.479.479.479.479.41-
Nov 13, 20249.479.479.479.479.41-0.11%
Nov 12, 20249.489.489.489.489.42-0.52%
Nov 11, 20249.539.539.539.539.47-0.21%
Nov 8, 20249.559.559.559.559.490.21%
Nov 7, 20249.539.539.539.539.470.74%
Nov 6, 20249.469.469.469.469.40-0.73%
Nov 5, 20249.539.539.539.539.470.11%
Nov 4, 20249.529.529.529.529.460.42%
Nov 1, 20249.489.489.489.489.42-0.42%
Oct 31, 20249.529.529.529.529.46-
Oct 30, 20249.529.529.529.529.43-0.10%
Oct 29, 20249.539.539.539.539.440.11%
Oct 28, 20249.529.529.529.529.43-0.21%
Oct 25, 20249.549.549.549.549.45-0.21%
Oct 24, 20249.569.569.569.569.470.21%
Oct 23, 20249.549.549.549.549.45-0.21%
Oct 22, 20249.569.569.569.569.47-0.10%
Oct 21, 20249.579.579.579.579.48-0.62%
Oct 18, 20249.639.639.639.639.540.10%
Oct 17, 20249.629.629.629.629.53-0.52%
Oct 16, 20249.679.679.679.679.570.21%
Oct 15, 20249.659.659.659.659.550.42%
Oct 14, 20249.619.619.619.619.52-0.10%
Oct 11, 20249.629.629.629.629.53-
Oct 10, 20249.629.629.629.629.53-0.10%
Oct 9, 20249.639.639.639.639.54-0.21%
Oct 8, 20249.659.659.659.659.55-
Oct 7, 20249.659.659.659.659.55-0.21%
Oct 4, 20249.679.679.679.679.57-0.72%
Oct 3, 20249.749.749.749.749.64-0.41%
Oct 2, 20249.789.789.789.789.68-0.20%
Oct 1, 20249.809.809.809.809.700.31%
Sep 30, 20249.779.779.779.779.67-0.20%
Sep 27, 20249.799.799.799.799.660.20%
Sep 26, 20249.779.779.779.779.64-
Sep 25, 20249.779.779.779.779.64-0.31%
Sep 24, 20249.809.809.809.809.670.10%
Sep 23, 20249.799.799.799.799.66-0.10%
Sep 20, 20249.809.809.809.809.67-
Sep 19, 20249.809.809.809.809.67-
Sep 18, 20249.809.809.809.809.67-0.31%
Sep 17, 20249.839.839.839.839.70-0.20%
Sep 16, 20249.859.859.859.859.720.31%
Sep 13, 20249.829.829.829.829.690.20%
Sep 12, 20249.809.809.809.809.67-0.20%
Sep 11, 20249.829.829.829.829.69-
Sep 10, 20249.829.829.829.829.690.31%
Sep 9, 20249.799.799.799.799.660.10%
Sep 6, 20249.789.789.789.789.650.10%
Sep 5, 20249.779.779.779.779.640.21%
Sep 4, 20249.759.759.759.759.620.41%
Sep 3, 20249.719.719.719.719.580.41%
Aug 30, 20249.679.679.679.679.54-0.31%
Aug 29, 20249.709.709.709.709.54-0.10%
Aug 28, 20249.719.719.719.719.55-0.10%
Aug 27, 20249.729.729.729.729.56-
Aug 26, 20249.729.729.729.729.56-0.10%
Aug 23, 20249.739.739.739.739.570.41%
Aug 22, 20249.699.699.699.699.53-0.41%
Aug 21, 20249.739.739.739.739.570.21%