Fidelity Advisor New Markets Income Fund - Class A (FGVMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.06
-0.01 (-0.07%)
At close: May 8, 2026
FGVMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.07% |
| May 7, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| May 6, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.50% |
| May 5, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.29% |
| May 4, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.21% |
| May 1, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.21% |
| Apr 30, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.22% |
| Apr 29, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.88 | -0.07% |
| Apr 28, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.89 | -0.21% |
| Apr 27, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.92 | -0.14% |
| Apr 24, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.94 | -0.14% |
| Apr 23, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 13.96 | -0.21% |
| Apr 22, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 13.99 | -0.07% |
| Apr 21, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.00 | -0.07% |
| Apr 20, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.01 | -0.14% |
| Apr 17, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.03 | 0.57% |
| Apr 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.95 | -0.14% |
| Apr 15, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 13.97 | 0.07% |
| Apr 14, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 13.96 | 0.65% |
| Apr 13, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.87 | 0.29% |
| Apr 10, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.83 | 0.29% |
| Apr 9, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.79 | 0.14% |
| Apr 8, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.77 | 1.32% |
| Apr 7, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.59 | -0.07% |
| Apr 6, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.60 | - |
| Apr 2, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.60 | -0.07% |
| Apr 1, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.61 | 0.59% |
| Mar 31, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.53 | 0.30% |
| Mar 30, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.44 | -0.15% |
| Mar 27, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.46 | -0.66% |
| Mar 26, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.55 | -0.44% |
| Mar 25, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.61 | 0.59% |
| Mar 24, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.53 | -0.15% |
| Mar 23, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.55 | 0.07% |
| Mar 20, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.54 | -0.58% |
| Mar 19, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.62 | -0.44% |
| Mar 18, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.68 | -0.14% |
| Mar 17, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | 0.29% |
| Mar 16, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.66 | - |
| Mar 13, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.66 | -0.43% |
| Mar 12, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.72 | -0.50% |
| Mar 11, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.79 | -0.22% |
| Mar 10, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.82 | 0.51% |
| Mar 9, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.75 | -0.29% |
| Mar 6, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.79 | -0.43% |
| Mar 5, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.85 | -0.14% |
| Mar 4, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.87 | 0.36% |
| Mar 3, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.82 | -0.57% |
| Mar 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.90 | -0.50% |
| Feb 27, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 13.97 | -0.07% |