Fidelity Advisor Asset Manager 50% - Class I (FFIMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.51
+0.24 (1.18%)
Jan 15, 2025, 12:34 PM EST
FFIMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.39% |
| Jan 16, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.15% |
| Jan 15, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 1.18% |
| Jan 14, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.30% |
| Jan 13, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.20% |
| Jan 10, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.03% |
| Jan 8, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.05% |
| Jan 7, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.63% |
| Jan 6, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.44% |
| Jan 3, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.49% |
| Jan 2, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| Dec 31, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.24% |
| Dec 30, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -2.57% |
| Dec 27, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.51 | -0.47% |
| Dec 26, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.61 | 0.05% |
| Dec 24, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.60 | 0.38% |
| Dec 23, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.52 | 1.16% |
| Dec 20, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.28 | -0.57% |
| Dec 19, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.40 | -0.19% |
| Dec 18, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.44 | -1.74% |
| Dec 17, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 20.80 | -0.23% |
| Dec 16, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 20.85 | 0.09% |
| Dec 13, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 20.83 | -0.42% |
| Dec 12, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.92 | -0.56% |
| Dec 11, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.04 | 0.33% |
| Dec 10, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 20.97 | -0.33% |
| Dec 9, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.04 | -0.32% |
| Dec 6, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.11 | 0.14% |
| Dec 5, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.08 | -0.05% |
| Dec 4, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.09 | 0.51% |
| Dec 3, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 20.98 | 0.09% |
| Dec 2, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 20.96 | 0.23% |
| Nov 29, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 20.91 | 0.42% |
| Nov 27, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 20.82 | 0.05% |
| Nov 26, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 20.81 | - |
| Nov 25, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 20.81 | 0.61% |
| Nov 22, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 20.68 | 0.28% |
| Nov 21, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.63 | 0.29% |
| Nov 20, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.57 | -0.05% |
| Nov 19, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.58 | 0.29% |
| Nov 18, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.52 | 0.33% |
| Nov 15, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.45 | -0.66% |
| Nov 14, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.59 | -0.24% |
| Nov 13, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 20.64 | -0.24% |
| Nov 12, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 20.68 | -0.66% |
| Nov 11, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 20.82 | 0.19% |
| Nov 8, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 20.78 | - |
| Nov 7, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 20.78 | 0.81% |
| Nov 6, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 20.62 | 0.43% |
| Nov 5, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.53 | 0.67% |
| Nov 4, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.39 | 0.19% |
| Nov 1, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.35 | 0.10% |
| Oct 31, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.33 | -0.81% |
| Oct 30, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.50 | -0.24% |
| Oct 29, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.55 | 0.05% |
| Oct 28, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.54 | 0.14% |
| Oct 25, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.51 | -0.14% |
| Oct 24, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.54 | 0.19% |
| Oct 23, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.50 | -0.57% |
| Oct 22, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 20.62 | -0.19% |
| Oct 21, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 20.66 | -0.56% |
| Oct 18, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.77 | 0.33% |
| Oct 17, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 20.70 | -0.19% |
| Oct 16, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.74 | 0.33% |
| Oct 15, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 20.68 | -0.42% |
| Oct 14, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 20.76 | 0.24% |
| Oct 11, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 20.71 | 0.43% |
| Oct 10, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.63 | -0.05% |
| Oct 9, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 20.64 | 0.05% |
| Oct 8, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.63 | 0.09% |
| Oct 7, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.61 | -0.47% |
| Oct 4, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 20.70 | -0.33% |
| Oct 3, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.66 | -0.42% |
| Oct 2, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 20.75 | - |
| Oct 1, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 20.75 | -0.23% |
| Sep 30, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 20.80 | -0.09% |
| Sep 27, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 20.82 | - |
| Sep 26, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 20.82 | 0.71% |
| Sep 25, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 20.67 | -0.33% |
| Sep 24, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 20.74 | 0.38% |
| Sep 23, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.66 | 0.14% |
| Sep 20, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.63 | -0.28% |
| Sep 19, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 20.69 | 1.04% |
| Sep 18, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.47 | -0.28% |
| Sep 17, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 20.53 | -0.05% |
| Sep 16, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 20.54 | 0.28% |
| Sep 13, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.48 | 0.33% |
| Sep 12, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.42 | 0.43% |
| Sep 11, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.33 | 0.43% |
| Sep 10, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.24 | 0.14% |
| Sep 9, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.21 | 0.58% |
| Sep 6, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.10 | -0.86% |
| Sep 5, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.27 | - |
| Sep 4, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.27 | 0.05% |
| Sep 3, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.26 | -0.95% |
| Aug 30, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.46 | 0.24% |
| Aug 29, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.41 | 0.10% |
| Aug 28, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.39 | -0.33% |
| Aug 27, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.46 | 0.10% |
| Aug 26, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.44 | -0.28% |