Fidelity Advisor New Markets Income A (FGVMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.85
-0.01 (-0.07%)
At close: Aug 21, 2026
FGVMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | - | -0.07% |
| Aug 20, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.14% |
| Aug 19, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.29% |
| Aug 18, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.29% |
| Aug 17, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.22% |
| Aug 14, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.14% |
| Aug 13, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.22% |
| Aug 12, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| Aug 11, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.07% |
| Aug 10, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.14% |
| Aug 7, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.07% |
| Aug 6, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.14% |
| Aug 5, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.14% |
| Aug 4, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.36% |
| Aug 3, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.36% |
| Jul 31, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.46% |
| Jul 30, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.76 | -0.29% |
| Jul 29, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.80 | -0.14% |
| Jul 28, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.82 | 0.07% |
| Jul 27, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.81 | 0.22% |
| Jul 24, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.78 | - |
| Jul 23, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.78 | -0.58% |
| Jul 22, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.86 | -0.14% |
| Jul 21, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.88 | -0.07% |
| Jul 20, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.89 | -0.14% |
| Jul 17, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.91 | -0.07% |
| Jul 16, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.92 | -0.07% |
| Jul 15, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.93 | 0.07% |
| Jul 14, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.92 | - |
| Jul 13, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.92 | -0.21% |
| Jul 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.95 | 0.06% |
| Jul 9, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.94 | 0.22% |
| Jul 8, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.91 | -0.35% |
| Jul 7, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 13.96 | -0.29% |
| Jul 6, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.00 | 0.14% |
| Jul 2, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 13.98 | - |
| Jul 1, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 13.98 | -0.21% |
| Jun 30, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.01 | 0.44% |
| Jun 29, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 13.95 | - |
| Jun 26, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 13.95 | -0.07% |
| Jun 25, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 13.96 | - |
| Jun 24, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 13.96 | 0.22% |
| Jun 23, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 13.93 | -0.21% |
| Jun 22, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 13.96 | -0.29% |
| Jun 18, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.00 | 0.07% |
| Jun 17, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 13.99 | -0.28% |
| Jun 16, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.02 | 0.07% |
| Jun 15, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.01 | 0.42% |
| Jun 12, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 13.96 | 0.43% |
| Jun 11, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.90 | 0.28% |