Fidelity Advisor High Income Fund - Class I (FGTMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.94
-0.01 (-0.13%)
Feb 18, 2025, 1:41 PM EST
FGTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 28, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| Feb 27, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| Feb 26, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.13% |
| Feb 25, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.13% |
| Feb 24, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| Feb 21, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| Feb 20, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| Feb 19, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| Feb 18, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.13% |
| Feb 14, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.25% |
| Feb 13, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.13% |
| Feb 12, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.13% |
| Feb 11, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.13% |
| Feb 10, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| Feb 7, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.13% |
| Feb 6, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Feb 5, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.25% |
| Feb 4, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.13% |
| Feb 3, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.25% |
| Jan 31, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| Jan 30, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.90 | 0.13% |
| Jan 29, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.89 | - |
| Jan 28, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.89 | - |
| Jan 27, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.89 | - |
| Jan 24, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.89 | 0.13% |
| Jan 23, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.88 | -0.13% |
| Jan 22, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.89 | - |
| Jan 21, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.89 | 0.25% |
| Jan 17, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.87 | 0.13% |
| Jan 16, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.86 | 0.13% |
| Jan 15, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.85 | 0.64% |
| Jan 14, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.80 | - |
| Jan 13, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.80 | -0.13% |
| Jan 10, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.81 | -0.38% |
| Jan 8, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.84 | -0.13% |
| Jan 7, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.85 | -0.13% |
| Jan 6, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.86 | 0.13% |
| Jan 3, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.85 | 0.13% |
| Jan 2, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.84 | 0.13% |
| Dec 31, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.83 | 0.13% |
| Dec 30, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.78 | - |
| Dec 27, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.78 | -0.13% |
| Dec 26, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.79 | - |
| Dec 24, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.79 | - |
| Dec 23, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.79 | 0.64% |
| Dec 20, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.74 | -0.51% |
| Dec 19, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.78 | -0.51% |
| Dec 18, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.82 | -0.75% |
| Dec 17, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.88 | -0.13% |
| Dec 16, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.89 | - |
| Dec 13, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.89 | -0.25% |
| Dec 12, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.91 | -0.12% |
| Dec 11, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.92 | 0.13% |
| Dec 10, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.91 | -0.12% |
| Dec 9, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.92 | - |
| Dec 6, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.92 | 0.13% |
| Dec 5, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.91 | - |
| Dec 4, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.91 | 0.13% |
| Dec 3, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.90 | - |
| Dec 2, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.90 | - |
| Nov 29, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.90 | 0.13% |
| Nov 27, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.85 | 0.13% |
| Nov 26, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.84 | -0.13% |
| Nov 25, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.85 | 0.38% |
| Nov 22, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.82 | - |
| Nov 21, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.82 | 0.13% |
| Nov 20, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.82 | -0.13% |
| Nov 19, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.82 | 0.13% |
| Nov 18, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.82 | 0.13% |
| Nov 15, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.81 | -0.25% |
| Nov 14, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.82 | -0.13% |
| Nov 13, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | - |
| Nov 12, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | -0.25% |
| Nov 11, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.85 | - |
| Nov 8, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.85 | 0.25% |
| Nov 7, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | 0.25% |
| Nov 6, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.82 | 0.13% |
| Nov 5, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.81 | - |
| Nov 4, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.81 | - |
| Nov 1, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.81 | - |
| Oct 31, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.81 | -0.13% |
| Oct 30, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.78 | 0.13% |
| Oct 29, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.77 | -0.13% |
| Oct 28, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.78 | 0.13% |
| Oct 25, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.77 | - |
| Oct 24, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.77 | - |
| Oct 23, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.77 | -0.13% |
| Oct 22, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.78 | -0.13% |
| Oct 21, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.79 | -0.25% |
| Oct 18, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.81 | - |
| Oct 17, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.81 | - |
| Oct 16, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.81 | 0.13% |
| Oct 15, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.80 | 0.13% |
| Oct 14, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.79 | - |
| Oct 11, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.79 | 0.13% |
| Oct 10, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.78 | - |
| Oct 9, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.78 | -0.13% |
| Oct 8, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.79 | - |
| Oct 7, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.79 | -0.25% |
| Oct 4, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.81 | -0.13% |