Fidelity Advisor Asset Manager 50% - Class M (FFTMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.87
+0.09 (0.43%)
Dec 20, 2024, 8:00 PM EST
FFTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.58% |
| Dec 19, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.19% |
| Dec 18, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -1.75% |
| Dec 17, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.24% |
| Dec 16, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.09% |
| Dec 13, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.38% |
| Dec 12, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.56% |
| Dec 11, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.33% |
| Dec 10, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.37% |
| Dec 9, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.28% |
| Dec 6, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.09% |
| Dec 5, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.05% |
| Dec 4, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.51% |
| Dec 3, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.09% |
| Dec 2, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.23% |
| Nov 29, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.42% |
| Nov 27, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.05% |
| Nov 26, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.05% |
| Nov 25, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.66% |
| Nov 22, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.29% |
| Nov 21, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.29% |
| Nov 20, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.05% |
| Nov 19, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.24% |
| Nov 18, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.38% |
| Nov 15, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.67% |
| Nov 14, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.29% |
| Nov 13, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.19% |
| Nov 12, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.66% |
| Nov 11, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.14% |
| Nov 8, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| Nov 7, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.81% |
| Nov 6, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.43% |
| Nov 5, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.67% |
| Nov 4, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.19% |
| Nov 1, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.10% |
| Oct 31, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.81% |
| Oct 30, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.24% |
| Oct 29, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.05% |
| Oct 28, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.14% |
| Oct 25, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.14% |
| Oct 24, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.14% |
| Oct 23, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.57% |
| Oct 22, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.14% |
| Oct 21, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.57% |
| Oct 18, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.33% |
| Oct 17, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.19% |
| Oct 16, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.33% |
| Oct 15, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.43% |
| Oct 14, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.24% |
| Oct 11, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.43% |
| Oct 10, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.05% |
| Oct 9, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.05% |
| Oct 8, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.10% |
| Oct 7, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.52% |
| Oct 4, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.19% |
| Oct 3, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.06 | -0.47% |
| Oct 2, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.16 | 0.05% |
| Oct 1, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.15 | -0.23% |
| Sep 30, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.20 | -0.09% |
| Sep 27, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.22 | - |
| Sep 26, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.22 | 0.66% |
| Sep 25, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.08 | -0.33% |
| Sep 24, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.15 | 0.43% |
| Sep 23, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.06 | 0.09% |
| Sep 20, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.04 | -0.28% |
| Sep 19, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.10 | 1.05% |
| Sep 18, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.88 | -0.29% |
| Sep 17, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 20.94 | -0.05% |
| Sep 16, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.95 | 0.29% |
| Sep 13, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.89 | 0.33% |
| Sep 12, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.82 | 0.38% |
| Sep 11, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.74 | 0.48% |
| Sep 10, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.64 | 0.14% |
| Sep 9, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.61 | 0.58% |
| Sep 6, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.49 | -0.87% |
| Sep 5, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.67 | - |
| Sep 4, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.67 | - |
| Sep 3, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.67 | -0.91% |
| Aug 30, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.86 | 0.24% |
| Aug 29, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.81 | 0.10% |
| Aug 28, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.79 | -0.33% |
| Aug 27, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.86 | 0.05% |
| Aug 26, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.85 | -0.24% |
| Aug 23, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.90 | 0.91% |
| Aug 22, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.71 | -0.57% |
| Aug 21, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.83 | 0.38% |
| Aug 20, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.75 | -0.14% |
| Aug 19, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.78 | 0.53% |
| Aug 16, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.67 | 0.34% |
| Aug 15, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.60 | 0.68% |
| Aug 14, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.46 | 0.15% |
| Aug 13, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.43 | 1.03% |
| Aug 12, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.22 | 0.05% |
| Aug 9, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.21 | 0.35% |
| Aug 8, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.14 | 1.05% |
| Aug 7, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.93 | -0.20% |
| Aug 6, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.97 | 0.20% |
| Aug 5, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.93 | -1.38% |
| Aug 2, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.21 | -0.68% |
| Aug 1, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.35 | -0.78% |