Fidelity Advisor Asset Manager 50% A (FFAMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.65
+0.01 (0.04%)
Nov 7, 2025, 4:00 PM EST
FFAMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 13, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -1.00% |
| Nov 12, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.09% |
| Nov 11, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.22% |
| Nov 10, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.84% |
| Nov 7, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.04% |
| Nov 6, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.31% |
| Nov 5, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.13% |
| Nov 4, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.70% |
| Nov 3, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.13% |
| Oct 31, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.09% |
| Oct 30, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.57% |
| Oct 29, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.17% |
| Oct 28, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.09% |
| Oct 27, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.66% |
| Oct 24, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.44% |
| Oct 23, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.35% |
| Oct 22, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.31% |
| Oct 21, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.13% |
| Oct 20, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.66% |
| Oct 17, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| Oct 16, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| Oct 15, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.27% |
| Oct 14, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.04% |
| Oct 13, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.99% |
| Oct 10, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -1.37% |
| Oct 9, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.31% |
| Oct 8, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.40% |
| Oct 7, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.31% |
| Oct 6, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.13% |
| Oct 3, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.35% |
| Oct 2, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.18% |
| Oct 1, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.31% |
| Sep 30, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.27% |
| Sep 29, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.27% |
| Sep 26, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.31% |
| Sep 25, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.40% |
| Sep 24, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.31% |
| Sep 23, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.09% |
| Sep 22, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.13% |
| Sep 19, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| Sep 18, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.22% |
| Sep 17, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.18% |
| Sep 16, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| Sep 15, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.36% |
| Sep 12, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.09% |
| Sep 11, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.54% |
| Sep 10, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.22% |
| Sep 9, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| Sep 8, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.41% |
| Sep 5, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.27% |