Fidelity Advisor Asset Manager 50% I (FFIMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.87
+0.13 (0.57%)
At close: Dec 18, 2025
FFIMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 22, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.39% |
| Dec 19, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.39% |
| Dec 18, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.57% |
| Dec 17, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.52% |
| Dec 16, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.13% |
| Dec 15, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| Dec 12, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.74% |
| Dec 11, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.09% |
| Dec 10, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.66% |
| Dec 9, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.13% |
| Dec 8, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.09% |
| Dec 5, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| Dec 4, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.04% |
| Dec 3, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.26% |
| Dec 2, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.13% |
| Dec 1, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.39% |
| Nov 28, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.22% |
| Nov 26, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.53% |
| Nov 25, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.57% |
| Nov 24, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.71% |
| Nov 21, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.67% |
| Nov 20, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.80% |
| Nov 19, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.04% |
| Nov 18, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.49% |
| Nov 17, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.53% |
| Nov 14, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.13% |
| Nov 13, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.96% |
| Nov 12, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.09% |
| Nov 11, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.22% |
| Nov 10, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.79% |
| Nov 7, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.04% |
| Nov 6, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.26% |
| Nov 5, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.13% |
| Nov 4, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.74% |
| Nov 3, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.13% |
| Oct 31, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.09% |
| Oct 30, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.52% |
| Oct 29, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.22% |
| Oct 28, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.09% |
| Oct 27, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.66% |
| Oct 24, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.48% |
| Oct 23, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.35% |
| Oct 22, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.31% |
| Oct 21, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.13% |
| Oct 20, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.62% |
| Oct 17, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.04% |
| Oct 16, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| Oct 15, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.27% |
| Oct 14, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.04% |
| Oct 13, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 1.03% |