Fidelity Advisor New Markets Income M (FGWMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.90
+0.02 (0.14%)
At close: Sep 4, 2026
FGWMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.14% |
| Sep 3, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.29% |
| Sep 2, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.07% |
| Sep 1, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.29% |
| Aug 31, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.24% |
| Aug 28, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.86 | - |
| Aug 27, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.86 | 0.07% |
| Aug 26, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.85 | - |
| Aug 25, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.85 | 0.22% |
| Aug 24, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.82 | 0.07% |
| Aug 21, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.81 | - |
| Aug 20, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.81 | -0.22% |
| Aug 19, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.84 | 0.29% |
| Aug 18, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.80 | -0.29% |
| Aug 17, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.84 | -0.22% |
| Aug 14, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.87 | -0.07% |
| Aug 13, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.88 | 0.22% |
| Aug 12, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.85 | - |
| Aug 11, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.85 | -0.14% |
| Aug 10, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.87 | -0.07% |
| Aug 7, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.88 | 0.07% |
| Aug 6, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.87 | -0.22% |
| Aug 5, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.90 | 0.22% |
| Aug 4, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.87 | 0.36% |
| Aug 3, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.82 | 0.36% |
| Jul 31, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.77 | 0.38% |
| Jul 30, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.72 | -0.28% |
| Jul 29, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.75 | -0.07% |
| Jul 28, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.76 | - |
| Jul 27, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.76 | 0.29% |
| Jul 24, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.72 | -0.07% |
| Jul 23, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.73 | -0.51% |
| Jul 22, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.80 | -0.14% |
| Jul 21, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.82 | -0.14% |
| Jul 20, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.84 | -0.14% |
| Jul 17, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.86 | - |
| Jul 16, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.86 | -0.14% |
| Jul 15, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.88 | 0.14% |
| Jul 14, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.86 | - |
| Jul 13, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.86 | -0.29% |
| Jul 10, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 13.90 | 0.07% |
| Jul 9, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | 0.22% |
| Jul 8, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.86 | -0.36% |
| Jul 7, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 13.91 | -0.22% |
| Jul 6, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 13.94 | 0.07% |
| Jul 2, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 13.93 | 0.07% |
| Jul 1, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 13.92 | -0.22% |
| Jun 30, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 13.95 | 0.37% |
| Jun 29, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 13.90 | 0.07% |
| Jun 26, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 13.89 | -0.14% |