Fidelity Focused High Income Fund (FHIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.22
-0.02 (-0.24%)
Mar 13, 2026, 4:00 PM EST
FHIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | - | -0.24% |
| Mar 12, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.48% |
| Mar 11, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.24% |
| Mar 10, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.24% |
| Mar 9, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| Mar 6, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.36% |
| Mar 5, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.24% |
| Mar 4, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.24% |
| Mar 3, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.12% |
| Mar 2, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.12% |
| Feb 27, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.24% |
| Feb 26, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.32 | - |
| Feb 25, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.32 | 0.12% |
| Feb 24, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.31 | -0.12% |
| Feb 23, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.32 | -0.12% |
| Feb 20, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.33 | - |
| Feb 19, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.33 | - |
| Feb 18, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.33 | 0.12% |
| Feb 17, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.32 | - |
| Feb 13, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.32 | - |
| Feb 12, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.32 | - |
| Feb 11, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.32 | - |
| Feb 10, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.32 | 0.12% |
| Feb 9, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.31 | - |
| Feb 6, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.31 | 0.24% |
| Feb 5, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.29 | -0.12% |
| Feb 4, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.30 | - |
| Feb 3, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.30 | -0.12% |
| Feb 2, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.31 | 0.12% |
| Jan 30, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.30 | - |
| Jan 29, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.26 | -0.12% |
| Jan 28, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.27 | -0.12% |
| Jan 27, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.28 | 0.12% |
| Jan 26, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.27 | - |
| Jan 23, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.27 | -0.12% |
| Jan 22, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.28 | 0.12% |
| Jan 21, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.27 | 0.24% |
| Jan 20, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.25 | -0.24% |
| Jan 16, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.27 | -0.12% |
| Jan 15, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.28 | 0.12% |
| Jan 14, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.27 | - |
| Jan 13, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.27 | - |
| Jan 12, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.27 | - |
| Jan 9, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.27 | 0.12% |
| Jan 8, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.26 | - |
| Jan 7, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.26 | - |
| Jan 6, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.26 | - |
| Jan 5, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.26 | 0.12% |
| Jan 2, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.25 | - |
| Dec 31, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.25 | - |