Fidelity Advisor High Income Fund - Class I (FGTMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.15
-0.03 (-0.37%)
At close: Jun 5, 2026
FGTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.37% |
| Jun 4, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| Jun 3, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.12% |
| Jun 2, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| Jun 1, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| May 29, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.50% |
| May 28, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.15 | 0.12% |
| May 27, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.14 | - |
| May 26, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.14 | 0.23% |
| May 22, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.12 | 0.12% |
| May 21, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.11 | 0.12% |
| May 20, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.10 | 0.25% |
| May 19, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.08 | -0.25% |
| May 18, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.10 | -0.12% |
| May 15, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.11 | -0.36% |
| May 14, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.14 | 0.11% |
| May 13, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.13 | - |
| May 12, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.13 | -0.11% |
| May 11, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.14 | - |
| May 8, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.14 | - |
| May 7, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.14 | -0.12% |
| May 6, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.15 | 0.36% |
| May 5, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.12 | 0.12% |
| May 4, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.11 | -0.25% |
| May 1, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.13 | 0.12% |
| Apr 30, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.12 | 0.61% |
| Apr 29, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.07 | -0.12% |
| Apr 28, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.08 | -0.12% |
| Apr 27, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.09 | - |
| Apr 24, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.09 | - |
| Apr 23, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.09 | - |
| Apr 22, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.09 | - |
| Apr 21, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.09 | -0.12% |
| Apr 20, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.10 | -0.12% |
| Apr 17, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.11 | 0.37% |
| Apr 16, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.08 | - |
| Apr 15, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.08 | - |
| Apr 14, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.08 | 0.25% |
| Apr 13, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.06 | 0.12% |
| Apr 10, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.05 | - |
| Apr 9, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.05 | 0.25% |
| Apr 8, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.03 | 0.61% |
| Apr 7, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 7.98 | - |
| Apr 6, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 7.98 | 0.13% |
| Apr 2, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.97 | 0.13% |
| Apr 1, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 7.96 | 0.38% |
| Mar 31, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.93 | 1.15% |
| Mar 30, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.84 | - |
| Mar 27, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.84 | -0.49% |
| Mar 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.88 | -0.50% |