Fidelity Advisor Floating Rate High Income Fund - Class M (FFRTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.94
+0.01 (0.11%)
Apr 11, 2025, 4:00 PM EDT
FFRTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.22% |
| Apr 16, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.11% |
| Apr 15, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.11% |
| Apr 14, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.34% |
| Apr 11, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.11% |
| Apr 10, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.56% |
| Apr 9, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.56% |
| Apr 8, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.45% |
| Apr 7, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -1.77% |
| Apr 4, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Apr 3, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.88% |
| Apr 2, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.11% |
| Apr 1, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.11% |
| Mar 31, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.22% |
| Mar 28, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.11% |
| Mar 27, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| Mar 26, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| Mar 25, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| Mar 24, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.11% |
| Mar 21, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| Mar 20, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.11% |
| Mar 19, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| Mar 18, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| Mar 17, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.11% |
| Mar 14, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| Mar 13, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.22% |
| Mar 12, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| Mar 11, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.22% |
| Mar 10, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.11% |
| Mar 7, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| Mar 6, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.11% |
| Mar 5, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.11% |
| Mar 4, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.22% |
| Mar 3, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| Feb 28, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.11% |
| Feb 27, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.20 | - |
| Feb 26, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.20 | - |
| Feb 25, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.20 | -0.11% |
| Feb 24, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.21 | -0.11% |
| Feb 21, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.22 | 0.11% |
| Feb 20, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.21 | -0.11% |
| Feb 19, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.22 | - |
| Feb 18, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.22 | - |
| Feb 14, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.22 | 0.11% |
| Feb 13, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.21 | - |
| Feb 12, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.21 | -0.11% |
| Feb 11, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.22 | - |
| Feb 10, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.22 | - |
| Feb 7, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.22 | - |
| Feb 6, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.22 | -0.11% |