Fidelity Advisor New Markets Income Fund - Class I (FGZMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.89
-0.07 (-0.50%)
At close: Mar 6, 2026
FGZMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.50% |
| Mar 5, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.14% |
| Mar 4, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.43% |
| Mar 3, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.57% |
| Mar 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.50% |
| Feb 27, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.02 | -0.14% |
| Feb 26, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.04 | -0.07% |
| Feb 25, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.05 | 0.07% |
| Feb 24, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.04 | -0.28% |
| Feb 23, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.08 | 0.43% |
| Feb 20, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.02 | -0.07% |
| Feb 19, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.03 | -0.14% |
| Feb 18, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.05 | - |
| Feb 17, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.05 | 0.07% |
| Feb 13, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.04 | 0.21% |
| Feb 12, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.01 | 0.29% |
| Feb 11, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 13.97 | 0.07% |
| Feb 10, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 13.96 | 0.21% |
| Feb 9, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.93 | 0.14% |
| Feb 6, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.91 | 0.07% |
| Feb 5, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.90 | - |
| Feb 4, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.90 | 0.14% |
| Feb 3, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.88 | - |
| Feb 2, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.88 | - |
| Jan 30, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.88 | - |
| Jan 29, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.83 | - |
| Jan 28, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.83 | -0.07% |
| Jan 27, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.84 | -0.07% |
| Jan 26, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.85 | 0.29% |
| Jan 23, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.81 | 0.07% |
| Jan 22, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.80 | 0.36% |
| Jan 21, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.75 | 0.36% |
| Jan 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | -0.50% |
| Jan 16, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.77 | -0.07% |
| Jan 15, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.78 | 0.14% |
| Jan 14, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.76 | 0.07% |
| Jan 13, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.75 | - |
| Jan 12, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.75 | -0.22% |
| Jan 9, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.78 | 0.14% |
| Jan 8, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.76 | -0.14% |
| Jan 7, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.78 | -0.14% |
| Jan 6, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.80 | - |
| Jan 5, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.80 | 0.87% |
| Jan 2, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.68 | - |
| Dec 31, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.68 | -0.07% |
| Dec 30, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.64 | - |
| Dec 29, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.64 | 0.15% |
| Dec 26, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.62 | - |
| Dec 24, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.62 | - |
| Dec 23, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.62 | - |