Fidelity Advisor High Income I (FGTMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.77
-0.02 (-0.26%)
At close: Oct 30, 2026
FGTMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.26% |
| Oct 29, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.13% |
| Oct 28, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.26% |
| Oct 27, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.39% |
| Oct 26, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.26% |
| Oct 23, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.13% |
| Oct 22, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.13% |
| Oct 21, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.13% |
| Oct 20, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.13% |
| Oct 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.26% |
| Oct 16, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.26% |
| Oct 15, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.39% |
| Oct 14, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.51% |
| Oct 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.26% |
| Oct 12, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| Oct 9, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| Oct 8, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.13% |
| Oct 7, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.25% |
| Oct 6, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.26% |
| Oct 5, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.25% |
| Oct 2, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.26% |
| Oct 1, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.25% |
| Sep 30, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.41% |
| Sep 29, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.82 | -0.26% |
| Sep 28, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.84 | -0.51% |
| Sep 25, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.88 | -0.25% |
| Sep 24, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.90 | -0.37% |
| Sep 23, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.93 | -0.63% |
| Sep 22, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.98 | - |
| Sep 21, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.98 | 0.25% |
| Sep 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.96 | -0.25% |
| Sep 17, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.98 | 0.25% |
| Sep 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.96 | - |
| Sep 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.96 | -0.13% |
| Sep 14, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.97 | -0.25% |
| Sep 11, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 7.99 | 0.13% |
| Sep 10, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.98 | -0.37% |
| Sep 9, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.01 | -0.25% |
| Sep 8, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.03 | -0.12% |
| Sep 4, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.04 | - |
| Sep 3, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.04 | 0.12% |
| Sep 2, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.03 | 0.12% |
| Sep 1, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.02 | -0.25% |
| Aug 31, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.04 | 0.40% |
| Aug 28, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.01 | -0.25% |
| Aug 27, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.03 | - |
| Aug 26, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.03 | - |
| Aug 25, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.03 | 0.25% |
| Aug 24, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.01 | - |
| Aug 21, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.01 | - |