Fidelity Advisor New Markets Income I (FGZMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.55
+0.03 (0.22%)
Oct 3, 2025, 4:00 PM EDT
FGZMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 6, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.15% |
| Oct 3, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.22% |
| Oct 2, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.15% |
| Oct 1, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.15% |
| Sep 30, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.15% |
| Sep 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Sep 26, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.15% |
| Sep 25, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.22% |
| Sep 24, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.15% |
| Sep 23, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.22% |
| Sep 22, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.30% |
| Sep 19, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.37% |
| Sep 18, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.30% |
| Sep 17, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.07% |
| Sep 16, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.22% |
| Sep 15, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.07% |
| Sep 12, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.07% |
| Sep 11, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.30% |
| Sep 10, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.37% |
| Sep 9, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| Sep 8, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.07% |
| Sep 5, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.60% |
| 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 | -0.08% |
| Aug 22, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.38% |
| Aug 21, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.15% |
| Aug 20, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.23% |
| 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 | 0.23% |
| Aug 8, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Aug 7, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.15% |
| 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% |