Fidelity Advisor Asset Manager 50% - Class C (FFCMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.78
-0.02 (-0.10%)
Feb 19, 2025, 4:00 PM EST
FFCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.10% |
| Feb 19, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.10% |
| Feb 18, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.14% |
| Feb 14, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.24% |
| Feb 13, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.83% |
| Feb 12, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.29% |
| Feb 11, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.05% |
| Feb 10, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.29% |
| Feb 7, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.58% |
| Feb 6, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.15% |
| Feb 5, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.49% |
| Feb 4, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.59% |
| Feb 3, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.49% |
| Jan 31, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.44% |
| Jan 30, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.54% |
| Jan 29, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.15% |
| Jan 28, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.44% |
| Jan 27, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.82% |
| Jan 24, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.10% |
| Jan 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.19% |
| Jan 22, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.19% |
| Jan 21, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.84% |
| Jan 17, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.39% |
| Jan 16, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.10% |
| Jan 15, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.25% |
| Jan 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.25% |
| Jan 13, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.20% |
| Jan 10, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -1.04% |
| Jan 8, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.05% |
| Jan 7, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.64% |
| Jan 6, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.44% |
| Jan 3, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.45% |
| Jan 2, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| Dec 31, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.20% |
| Dec 30, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -2.32% |
| Dec 27, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.25 | -0.48% |
| Dec 26, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.35 | - |
| Dec 24, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.35 | 0.39% |
| Dec 23, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.27 | 1.17% |
| Dec 20, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.03 | -0.58% |
| Dec 19, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.15 | -0.19% |
| Dec 18, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.19 | -1.76% |
| Dec 17, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.55 | -0.24% |
| Dec 16, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.60 | 0.10% |
| Dec 13, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.58 | -0.38% |
| Dec 12, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.66 | -0.57% |
| Dec 11, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.78 | 0.33% |
| Dec 10, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 20.71 | -0.38% |
| Dec 9, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 20.79 | -0.28% |
| Dec 6, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 20.84 | 0.09% |
| Dec 5, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.83 | -0.05% |
| Dec 4, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 20.84 | 0.52% |
| Dec 3, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 20.73 | 0.05% |
| Dec 2, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 20.72 | 0.28% |
| Nov 29, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.66 | 0.43% |
| Nov 27, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.57 | 0.05% |
| Nov 26, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.56 | -0.05% |
| Nov 25, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.57 | 0.62% |
| Nov 22, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.44 | 0.29% |
| Nov 21, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.38 | 0.29% |
| Nov 20, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.33 | -0.05% |
| Nov 19, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.34 | 0.24% |
| Nov 18, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.29 | 0.39% |
| Nov 15, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.21 | -0.67% |
| Nov 14, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.35 | -0.29% |
| Nov 13, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.40 | -0.24% |
| Nov 12, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.45 | -0.62% |
| Nov 11, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.58 | 0.14% |
| Nov 8, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.55 | - |
| Nov 7, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.55 | 0.82% |
| Nov 6, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.38 | 0.43% |
| Nov 5, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.30 | 0.63% |
| Nov 4, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.17 | 0.19% |
| Nov 1, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.13 | 0.10% |
| Oct 31, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.11 | -0.82% |
| Oct 30, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.28 | -0.24% |
| Oct 29, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.33 | 0.05% |
| Oct 28, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.32 | 0.14% |
| Oct 25, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.29 | -0.14% |
| Oct 24, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.32 | 0.19% |
| Oct 23, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.28 | -0.58% |
| Oct 22, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.39 | -0.19% |
| Oct 21, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.43 | -0.57% |
| Oct 18, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.55 | 0.33% |
| Oct 17, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.48 | -0.19% |
| Oct 16, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.52 | 0.34% |
| Oct 15, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.45 | -0.43% |
| Oct 14, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.54 | 0.24% |
| Oct 11, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.49 | 0.43% |
| Oct 10, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.40 | -0.05% |
| Oct 9, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.41 | 0.05% |
| Oct 8, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.40 | 0.05% |
| Oct 7, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.39 | -0.48% |
| Oct 4, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.49 | -0.10% |
| Oct 3, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.45 | -0.43% |
| Oct 2, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.54 | - |
| Oct 1, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.54 | -0.24% |
| Sep 30, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.58 | -0.09% |
| Sep 27, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 20.60 | - |
| Sep 26, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 20.60 | 0.67% |