Fidelity Advisor New Markets Income M (FGWMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.35
+0.01 (0.07%)
At close: Dec 26, 2025
FGWMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.07% |
| Dec 24, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| Dec 23, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| Dec 22, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| Dec 19, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| Dec 18, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.07% |
| Dec 17, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.49% |
| Dec 16, 2025 | 14.36 | 14.36 | 14.36 | 14.40 | 14.36 | 0.07% |
| Dec 15, 2025 | 14.35 | 14.35 | 14.35 | 14.39 | 14.35 | 0.21% |
| Dec 12, 2025 | 14.32 | 14.32 | 14.32 | 14.36 | 14.32 | 0.14% |
| Dec 11, 2025 | 14.30 | 14.30 | 14.30 | 14.34 | 14.30 | 0.21% |
| Dec 10, 2025 | 14.27 | 14.27 | 14.27 | 14.31 | 14.27 | 0.14% |
| Dec 9, 2025 | 14.25 | 14.25 | 14.25 | 14.29 | 14.25 | -0.21% |
| Dec 8, 2025 | 14.28 | 14.28 | 14.28 | 14.32 | 14.28 | -0.21% |
| Dec 5, 2025 | 14.31 | 14.31 | 14.31 | 14.35 | 14.31 | -0.21% |
| Dec 4, 2025 | 14.34 | 14.34 | 14.34 | 14.38 | 14.34 | -0.07% |
| Dec 3, 2025 | 14.35 | 14.35 | 14.35 | 14.39 | 14.35 | 0.35% |
| Dec 2, 2025 | 14.30 | 14.30 | 14.30 | 14.34 | 14.30 | 0.07% |
| Dec 1, 2025 | 14.29 | 14.29 | 14.29 | 14.33 | 14.29 | -0.14% |
| Nov 28, 2025 | 14.26 | 14.26 | 14.26 | 14.35 | 14.26 | 0.14% |
| Nov 26, 2025 | 14.24 | 14.24 | 14.24 | 14.33 | 14.24 | 0.07% |
| Nov 25, 2025 | 14.23 | 14.23 | 14.23 | 14.32 | 14.23 | - |
| Nov 24, 2025 | 14.23 | 14.23 | 14.23 | 14.32 | 14.23 | 0.28% |
| Nov 21, 2025 | 14.19 | 14.19 | 14.19 | 14.28 | 14.19 | -0.14% |
| Nov 20, 2025 | 14.21 | 14.21 | 14.21 | 14.30 | 14.21 | 0.07% |
| Nov 19, 2025 | 14.20 | 14.20 | 14.20 | 14.29 | 14.20 | 0.21% |
| Nov 18, 2025 | 14.17 | 14.17 | 14.17 | 14.26 | 14.17 | -0.14% |
| Nov 17, 2025 | 14.19 | 14.19 | 14.19 | 14.28 | 14.19 | 0.07% |
| Nov 14, 2025 | 14.18 | 14.18 | 14.18 | 14.27 | 14.18 | -0.14% |
| Nov 13, 2025 | 14.20 | 14.20 | 14.20 | 14.29 | 14.20 | -0.07% |
| Nov 12, 2025 | 14.21 | 14.21 | 14.21 | 14.30 | 14.21 | 0.14% |
| Nov 11, 2025 | 14.19 | 14.19 | 14.19 | 14.28 | 14.19 | 0.07% |
| Nov 10, 2025 | 14.18 | 14.18 | 14.18 | 14.27 | 14.18 | 0.07% |
| Nov 7, 2025 | 14.17 | 14.17 | 14.17 | 14.26 | 14.17 | -0.07% |
| Nov 6, 2025 | 14.18 | 14.18 | 14.18 | 14.27 | 14.18 | 0.07% |
| Nov 5, 2025 | 14.17 | 14.17 | 14.17 | 14.26 | 14.17 | -0.14% |
| Nov 4, 2025 | 14.19 | 14.19 | 14.19 | 14.28 | 14.19 | -0.21% |
| Nov 3, 2025 | 14.22 | 14.22 | 14.22 | 14.31 | 14.22 | -0.14% |
| Oct 31, 2025 | 14.24 | 14.24 | 14.24 | 14.33 | 14.24 | 0.21% |
| Oct 30, 2025 | 14.16 | 14.16 | 14.16 | 14.30 | 14.16 | -0.28% |
| Oct 29, 2025 | 14.20 | 14.20 | 14.20 | 14.34 | 14.20 | -0.07% |
| Oct 28, 2025 | 14.21 | 14.21 | 14.21 | 14.35 | 14.21 | 0.14% |
| Oct 27, 2025 | 14.19 | 14.19 | 14.19 | 14.33 | 14.19 | 0.63% |
| Oct 24, 2025 | 14.10 | 14.10 | 14.10 | 14.24 | 14.10 | 0.21% |
| Oct 23, 2025 | 14.07 | 14.07 | 14.07 | 14.21 | 14.07 | - |
| Oct 22, 2025 | 14.07 | 14.07 | 14.07 | 14.21 | 14.07 | -0.07% |
| Oct 21, 2025 | 14.08 | 14.08 | 14.08 | 14.22 | 14.08 | 0.21% |
| Oct 20, 2025 | 14.05 | 14.05 | 14.05 | 14.19 | 14.05 | 0.35% |
| Oct 17, 2025 | 14.00 | 14.00 | 14.00 | 14.14 | 14.00 | -0.21% |
| Oct 16, 2025 | 14.03 | 14.03 | 14.03 | 14.17 | 14.03 | 0.50% |