Fidelity Focused High Income (FHIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.34
+0.01 (0.12%)
At close: Nov 28, 2025
FHIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.12% |
| Nov 26, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.24% |
| Nov 25, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.12% |
| Nov 24, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.12% |
| Nov 21, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| Nov 20, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.12% |
| Nov 19, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| Nov 18, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| Nov 17, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.12% |
| Nov 14, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.12% |
| Nov 13, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.24% |
| Nov 12, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.12% |
| Nov 11, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| Nov 10, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.24% |
| Nov 7, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| Nov 6, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.12% |
| Nov 5, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.12% |
| Nov 4, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.24% |
| Nov 3, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.24% |
| Oct 31, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| Oct 30, 2025 | 8.29 | 8.29 | 8.29 | 8.33 | 8.29 | -0.12% |
| Oct 29, 2025 | 8.30 | 8.30 | 8.30 | 8.34 | 8.30 | -0.12% |
| Oct 28, 2025 | 8.31 | 8.31 | 8.31 | 8.35 | 8.31 | - |
| Oct 27, 2025 | 8.31 | 8.31 | 8.31 | 8.35 | 8.31 | 0.24% |
| Oct 24, 2025 | 8.29 | 8.29 | 8.29 | 8.33 | 8.29 | 0.12% |
| Oct 23, 2025 | 8.28 | 8.28 | 8.28 | 8.32 | 8.28 | - |
| Oct 22, 2025 | 8.28 | 8.28 | 8.28 | 8.32 | 8.28 | - |
| Oct 21, 2025 | 8.28 | 8.28 | 8.28 | 8.32 | 8.28 | 0.12% |
| Oct 20, 2025 | 8.27 | 8.27 | 8.27 | 8.31 | 8.27 | 0.12% |
| Oct 17, 2025 | 8.26 | 8.26 | 8.26 | 8.30 | 8.26 | -0.12% |
| Oct 16, 2025 | 8.27 | 8.27 | 8.27 | 8.31 | 8.27 | - |
| Oct 15, 2025 | 8.27 | 8.27 | 8.27 | 8.31 | 8.27 | 0.36% |
| Oct 14, 2025 | 8.24 | 8.24 | 8.24 | 8.28 | 8.24 | -0.12% |
| Oct 13, 2025 | 8.25 | 8.25 | 8.25 | 8.29 | 8.25 | 0.24% |
| Oct 10, 2025 | 8.23 | 8.23 | 8.23 | 8.27 | 8.23 | -0.36% |
| Oct 9, 2025 | 8.26 | 8.26 | 8.26 | 8.30 | 8.26 | -0.24% |
| Oct 8, 2025 | 8.28 | 8.28 | 8.28 | 8.32 | 8.28 | - |
| Oct 7, 2025 | 8.28 | 8.28 | 8.28 | 8.32 | 8.28 | -0.12% |
| Oct 6, 2025 | 8.29 | 8.29 | 8.29 | 8.33 | 8.29 | - |
| Oct 3, 2025 | 8.29 | 8.29 | 8.29 | 8.33 | 8.29 | -0.12% |
| Oct 2, 2025 | 8.30 | 8.30 | 8.30 | 8.34 | 8.30 | 0.12% |
| Oct 1, 2025 | 8.29 | 8.29 | 8.29 | 8.33 | 8.29 | 0.12% |
| Sep 30, 2025 | 8.28 | 8.28 | 8.28 | 8.32 | 8.28 | - |
| Sep 29, 2025 | 8.25 | 8.25 | 8.25 | 8.32 | 8.25 | - |
| Sep 26, 2025 | 8.25 | 8.25 | 8.25 | 8.32 | 8.25 | - |
| Sep 25, 2025 | 8.25 | 8.25 | 8.25 | 8.32 | 8.25 | -0.24% |
| Sep 24, 2025 | 8.27 | 8.27 | 8.27 | 8.34 | 8.27 | -0.12% |
| Sep 23, 2025 | 8.28 | 8.28 | 8.28 | 8.35 | 8.28 | - |
| Sep 22, 2025 | 8.28 | 8.28 | 8.28 | 8.35 | 8.28 | - |
| Sep 19, 2025 | 8.28 | 8.28 | 8.28 | 8.35 | 8.28 | - |