Fidelity Advisor Asset Manager 50% - Class I (FFIMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.97
+0.10 (0.48%)
Dec 20, 2024, 4:00 PM EST
FFIMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.57% |
| Dec 19, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.19% |
| Dec 18, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -1.74% |
| Dec 17, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.23% |
| Dec 16, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.09% |
| Dec 13, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.42% |
| Dec 12, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.56% |
| Dec 11, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.33% |
| Dec 10, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.33% |
| Dec 9, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.32% |
| Dec 6, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.14% |
| Dec 5, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.05% |
| Dec 4, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.51% |
| Dec 3, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.09% |
| Dec 2, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.23% |
| Nov 29, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.42% |
| Nov 27, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.05% |
| Nov 26, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| Nov 25, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.61% |
| Nov 22, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.28% |
| Nov 21, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.29% |
| Nov 20, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.05% |
| Nov 19, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.29% |
| Nov 18, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.33% |
| Nov 15, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.66% |
| Nov 14, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.24% |
| Nov 13, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.24% |
| Nov 12, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.66% |
| Nov 11, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.19% |
| Nov 8, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| Nov 7, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.81% |
| Nov 6, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.43% |
| Nov 5, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.67% |
| Nov 4, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.19% |
| Nov 1, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.10% |
| Oct 31, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.81% |
| Oct 30, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.24% |
| Oct 29, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.05% |
| Oct 28, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.14% |
| Oct 25, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.14% |
| Oct 24, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.19% |
| Oct 23, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.57% |
| Oct 22, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.19% |
| Oct 21, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.56% |
| Oct 18, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.33% |
| Oct 17, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.19% |
| Oct 16, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.33% |
| Oct 15, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.42% |
| Oct 14, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.24% |
| Oct 11, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.43% |
| Oct 10, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.05% |
| Oct 9, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.05% |
| Oct 8, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.09% |
| Oct 7, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.47% |
| Oct 4, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.33% |
| Oct 3, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.13 | -0.42% |
| Oct 2, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.22 | - |
| Oct 1, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.22 | -0.23% |
| Sep 30, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.27 | -0.09% |
| Sep 27, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.29 | - |
| Sep 26, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.29 | 0.71% |
| Sep 25, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.14 | -0.33% |
| Sep 24, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.21 | 0.38% |
| Sep 23, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.13 | 0.14% |
| Sep 20, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.10 | -0.28% |
| Sep 19, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.16 | 1.04% |
| Sep 18, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.95 | -0.28% |
| Sep 17, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.01 | -0.05% |
| Sep 16, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.02 | 0.28% |
| Sep 13, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.96 | 0.33% |
| Sep 12, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.89 | 0.43% |
| Sep 11, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.80 | 0.43% |
| Sep 10, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.71 | 0.14% |
| Sep 9, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.68 | 0.58% |
| Sep 6, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.56 | -0.86% |
| Sep 5, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.74 | - |
| Sep 4, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.74 | 0.05% |
| Sep 3, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.73 | -0.95% |
| Aug 30, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.93 | 0.24% |
| Aug 29, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.88 | 0.10% |
| Aug 28, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.86 | -0.33% |
| Aug 27, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.93 | 0.10% |
| Aug 26, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.91 | -0.28% |
| Aug 23, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.97 | 0.96% |
| Aug 22, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.77 | -0.62% |
| Aug 21, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.90 | 0.38% |
| Aug 20, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.82 | -0.10% |
| Aug 19, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.84 | 0.53% |
| Aug 16, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.73 | 0.34% |
| Aug 15, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.66 | 0.68% |
| Aug 14, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.52 | 0.15% |
| Aug 13, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.49 | 1.03% |
| Aug 12, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.28 | 0.05% |
| Aug 9, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.27 | 0.34% |
| Aug 8, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.20 | 1.10% |
| Aug 7, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.98 | -0.20% |
| Aug 6, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.02 | 0.15% |
| Aug 5, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.99 | -1.37% |
| Aug 2, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.27 | -0.68% |
| Aug 1, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.41 | -0.77% |