Fidelity Advisor High Income Fund - Class I (FGTMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.10
-0.01 (-0.12%)
Mar 11, 2026, 9:30 AM EST
FGTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.49% |
| Mar 11, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.12% |
| Mar 10, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.25% |
| Mar 9, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| Mar 6, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.49% |
| Mar 5, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.12% |
| Mar 4, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.25% |
| Mar 3, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.25% |
| Mar 2, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.12% |
| Feb 27, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.12% |
| Feb 26, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.13 | -0.12% |
| Feb 25, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.14 | 0.12% |
| Feb 24, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.13 | - |
| Feb 23, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.13 | -0.12% |
| Feb 20, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.14 | - |
| Feb 19, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.14 | - |
| Feb 18, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.14 | 0.12% |
| Feb 17, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.13 | - |
| Feb 13, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.13 | - |
| Feb 12, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.13 | - |
| Feb 11, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.13 | - |
| Feb 10, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.13 | 0.12% |
| Feb 9, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.12 | 0.12% |
| Feb 6, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.11 | 0.25% |
| Feb 5, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.09 | -0.12% |
| Feb 4, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.10 | - |
| Feb 3, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.10 | -0.12% |
| Feb 2, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.11 | 0.12% |
| Jan 30, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.10 | -0.12% |
| Jan 29, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.07 | -0.12% |
| Jan 28, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | -0.12% |
| Jan 27, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.09 | 0.12% |
| Jan 26, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | - |
| Jan 23, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | -0.12% |
| Jan 22, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.09 | 0.25% |
| Jan 21, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.07 | 0.12% |
| Jan 20, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.06 | -0.25% |
| Jan 16, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | - |
| Jan 15, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | - |
| Jan 14, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | - |
| Jan 13, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | 0.12% |
| Jan 12, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.07 | - |
| Jan 9, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.07 | 0.12% |
| Jan 8, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.06 | 0.12% |
| Jan 7, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.05 | - |
| Jan 6, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.05 | 0.12% |
| Jan 5, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.04 | 0.12% |
| Jan 2, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | - |
| Dec 31, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | 0.12% |
| Dec 30, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 7.98 | - |