Fidelity Advisor Asset Manager 50% - Class C (FFCMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.97
-0.05 (-0.24%)
Dec 17, 2024, 9:30 AM EST
FFCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.58% |
| Dec 19, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.19% |
| Dec 18, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.76% |
| Dec 17, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.24% |
| Dec 16, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.10% |
| Dec 13, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.38% |
| Dec 12, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.57% |
| Dec 11, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.33% |
| Dec 10, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.38% |
| Dec 9, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.28% |
| Dec 6, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.09% |
| Dec 5, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.05% |
| Dec 4, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.52% |
| Dec 3, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.05% |
| Dec 2, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.28% |
| Nov 29, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.43% |
| Nov 27, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.05% |
| Nov 26, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.05% |
| Nov 25, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.62% |
| Nov 22, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.29% |
| Nov 21, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.29% |
| Nov 20, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.05% |
| Nov 19, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.24% |
| Nov 18, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.39% |
| Nov 15, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.67% |
| Nov 14, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.29% |
| Nov 13, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.24% |
| Nov 12, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.62% |
| Nov 11, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.14% |
| Nov 8, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| Nov 7, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.82% |
| Nov 6, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.43% |
| Nov 5, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.63% |
| Nov 4, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.19% |
| Nov 1, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.10% |
| Oct 31, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.82% |
| Oct 30, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.24% |
| Oct 29, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.05% |
| Oct 28, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.14% |
| Oct 25, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.14% |
| Oct 24, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.19% |
| Oct 23, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.58% |
| Oct 22, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.19% |
| Oct 21, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.57% |
| Oct 18, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.33% |
| Oct 17, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.19% |
| Oct 16, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.34% |
| Oct 15, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.43% |
| Oct 14, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.24% |
| Oct 11, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.43% |
| Oct 10, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.05% |
| Oct 9, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.05% |
| Oct 8, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.05% |
| Oct 7, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.48% |
| Oct 4, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.10% |
| Oct 3, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.86 | -0.43% |
| Oct 2, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.95 | - |
| Oct 1, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.95 | -0.24% |
| Sep 30, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.00 | -0.09% |
| Sep 27, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.02 | - |
| Sep 26, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.02 | 0.67% |
| Sep 25, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.88 | -0.33% |
| Sep 24, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.95 | 0.43% |
| Sep 23, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.86 | 0.10% |
| Sep 20, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.84 | -0.29% |
| Sep 19, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.90 | 1.06% |
| Sep 18, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.69 | -0.29% |
| Sep 17, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.75 | -0.10% |
| Sep 16, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.76 | 0.34% |
| Sep 13, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.70 | 0.34% |
| Sep 12, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.63 | 0.39% |
| Sep 11, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.55 | 0.44% |
| Sep 10, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.46 | 0.15% |
| Sep 9, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.43 | 0.59% |
| Sep 6, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.31 | -0.88% |
| Sep 5, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.49 | - |
| Sep 4, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.49 | - |
| Sep 3, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.49 | -0.92% |
| Aug 30, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.68 | 0.24% |
| Aug 29, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.63 | 0.10% |
| Aug 28, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.61 | -0.34% |
| Aug 27, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.68 | 0.05% |
| Aug 26, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.67 | -0.24% |
| Aug 23, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.72 | 0.92% |
| Aug 22, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.53 | -0.58% |
| Aug 21, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.65 | 0.34% |
| Aug 20, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.58 | -0.10% |
| Aug 19, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.60 | 0.54% |
| Aug 16, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.49 | 0.29% |
| Aug 15, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.43 | 0.69% |
| Aug 14, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.29 | 0.15% |
| Aug 13, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.26 | 1.04% |
| Aug 12, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.05 | 0.05% |
| Aug 9, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.04 | 0.35% |
| Aug 8, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.97 | 1.06% |
| Aug 7, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.76 | -0.20% |
| Aug 6, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.80 | 0.15% |
| Aug 5, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.77 | -1.34% |
| Aug 2, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.04 | -0.69% |
| Aug 1, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.18 | -0.78% |