Fidelity Advisor New Markets Income M (FGWMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.32
+0.05 (0.38%)
Sep 3, 2025, 4:00 PM EDT
FGWMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.23% |
| Sep 3, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.38% |
| Sep 2, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.23% |
| Aug 29, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.08% |
| Aug 28, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.38% |
| Aug 27, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| Aug 26, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.08% |
| Aug 25, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.15% |
| Aug 22, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.45% |
| Aug 21, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.23% |
| Aug 20, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.15% |
| Aug 19, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.08% |
| Aug 18, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| Aug 15, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.08% |
| Aug 14, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.08% |
| Aug 13, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.38% |
| Aug 12, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.08% |
| Aug 11, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.15% |
| Aug 8, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| Aug 7, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.23% |
| Aug 6, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.08% |
| Aug 5, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.23% |
| Aug 4, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.23% |
| Aug 1, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| Jul 31, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.08% |
| Jul 30, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.08% |
| Jul 29, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.23% |
| Jul 28, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.15% |
| Jul 25, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.08% |
| Jul 24, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.23% |
| Jul 23, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.08% |
| Jul 22, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.08% |
| Jul 21, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.39% |
| Jul 18, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.31% |
| Jul 17, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.08% |
| Jul 16, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.15% |
| Jul 15, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.15% |
| Jul 14, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.15% |
| Jul 11, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.31% |
| Jul 10, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.08% |
| Jul 9, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.23% |
| Jul 8, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.23% |
| Jul 7, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.23% |
| Jul 3, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.15% |
| Jul 2, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.15% |
| Jul 1, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.38% |
| Jun 30, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.23% |
| Jun 27, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.08% |
| Jun 26, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.23% |
| Jun 25, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.16% |