Fidelity Focused High Income Fund (FHIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.21
-0.02 (-0.24%)
Jul 9, 2025, 8:09 AM EDT

FHIFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 20258.218.218.218.218.21-0.24%
Jul 7, 20258.238.238.238.238.23-0.12%
Jul 3, 20258.248.248.248.248.24-
Jul 2, 20258.248.248.248.248.240.12%
Jul 1, 20258.238.238.238.238.23-
Jun 30, 20258.238.238.238.238.230.12%
Jun 27, 20258.228.228.228.228.220.12%
Jun 26, 20258.218.218.218.218.210.12%
Jun 25, 20258.208.208.208.208.200.12%
Jun 24, 20258.198.198.198.198.190.24%
Jun 23, 20258.178.178.178.178.170.12%
Jun 20, 20258.168.168.168.168.160.12%
Jun 18, 20258.158.158.158.158.150.12%
Jun 17, 20258.148.148.148.148.14-0.12%
Jun 16, 20258.158.158.158.158.150.12%
Jun 13, 20258.148.148.148.148.14-0.25%
Jun 12, 20258.168.168.168.168.16-
Jun 11, 20258.168.168.168.168.160.12%
Jun 10, 20258.158.158.158.158.15-
Jun 9, 20258.158.158.158.158.15-
Jun 6, 20258.158.158.158.158.15-
Jun 5, 20258.158.158.158.158.15-
Jun 4, 20258.158.158.158.158.150.12%
Jun 3, 20258.148.148.148.148.140.12%
Jun 2, 20258.138.138.138.138.13-
May 30, 20258.138.138.138.138.13-
May 29, 20258.138.138.138.138.130.12%
May 28, 20258.128.128.128.128.12-
May 27, 20258.128.128.128.128.120.37%
May 23, 20258.098.098.098.098.09-0.12%
May 22, 20258.108.108.108.108.10-0.12%
May 21, 20258.118.118.118.118.11-0.25%
May 20, 20258.138.138.138.138.13-
May 19, 20258.138.138.138.138.13-
May 16, 20258.138.138.138.138.13-
May 15, 20258.138.138.138.138.13-
May 14, 20258.138.138.138.138.13-0.12%
May 13, 20258.148.148.148.148.140.12%
May 12, 20258.138.138.138.138.130.49%
May 9, 20258.098.098.098.098.09-
May 8, 20258.098.098.098.098.090.12%
May 7, 20258.088.088.088.088.08-
May 6, 20258.088.088.088.088.08-
May 5, 20258.088.088.088.088.08-
May 2, 20258.088.088.088.088.080.12%
May 1, 20258.078.078.078.078.070.12%
Apr 30, 20258.068.068.068.068.06-0.12%
Apr 29, 20258.078.078.078.078.07-
Apr 28, 20258.078.078.078.078.07-
Apr 25, 20258.078.078.078.078.070.25%