Fidelity Advisor High Income Fund - Class M (FGRMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.26
+0.01 (0.12%)
At close: Jun 18, 2025
FGRMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.13% |
| Jun 18, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.13% |
| Jun 17, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.13% |
| Jun 16, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.13% |
| Jun 13, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.25% |
| Jun 12, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| Jun 11, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.13% |
| Jun 10, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.13% |
| Jun 9, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.13% |
| Jun 6, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| Jun 5, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| Jun 4, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.25% |
| Jun 3, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.89% |
| Jun 2, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| May 30, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.13% |
| May 29, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.13% |
| May 28, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.13% |
| May 27, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.38% |
| May 23, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.13% |
| May 22, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| May 21, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.51% |
| May 20, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.13% |
| May 19, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.13% |
| May 16, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.13% |
| May 15, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.25% |
| May 14, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.13% |
| May 13, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.25% |
| May 12, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% |
| May 9, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| May 8, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.26% |
| May 7, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| May 6, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.13% |
| May 5, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| May 2, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.26% |
| May 1, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.13% |
| Apr 30, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.39% |
| Apr 29, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.13% |
| Apr 28, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| Apr 25, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.26% |
| Apr 24, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.26% |
| Apr 23, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.65% |
| Apr 22, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.39% |
| Apr 21, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.39% |
| Apr 17, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.26% |
| Apr 16, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| Apr 15, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.26% |
| Apr 14, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% |
| Apr 11, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Apr 10, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.13% |
| Apr 9, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.26% |