Fidelity Advisor Asset Manager 50% - Class I (FFIMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.47
+0.20 (0.86%)
At close: May 26, 2026
FFIMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.04% |
| May 26, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.86% |
| May 22, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.13% |
| May 21, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.35% |
| May 20, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 1.00% |
| May 19, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.56% |
| May 18, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.09% |
| May 15, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -1.28% |
| May 14, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.21% |
| May 13, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.43% |
| May 12, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.51% |
| May 11, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.13% |
| May 8, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.52% |
| May 7, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.56% |
| May 6, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 1.26% |
| May 5, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.61% |
| May 4, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.26% |
| May 1, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.04% |
| Apr 30, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.88% |
| Apr 29, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.22% |
| Apr 28, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.35% |
| Apr 27, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.04% |
| Apr 24, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.57% |
| Apr 23, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.35% |
| Apr 22, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.57% |
| Apr 21, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.66% |
| Apr 20, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.17% |
| Apr 17, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.93% |
| Apr 16, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.04% |
| Apr 15, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.13% |
| Apr 14, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.71% |
| Apr 13, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.67% |
| Apr 10, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.04% |
| Apr 9, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.27% |
| Apr 8, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 1.97% |
| Apr 7, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.18% |
| Apr 6, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.18% |
| Apr 2, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.05% |
| Apr 1, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.61% |
| Mar 31, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.64 | 1.74% |
| Mar 30, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.27 | -0.09% |
| Mar 27, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.29 | -0.65% |
| Mar 26, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.43 | -1.47% |
| Mar 25, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.75 | 0.65% |
| Mar 24, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.61 | -0.23% |
| Mar 23, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.66 | 1.07% |
| Mar 20, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.43 | -1.47% |
| Mar 19, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.75 | -0.09% |
| Mar 18, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.77 | -0.86% |
| Mar 17, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 21.96 | 0.32% |