Fidelity Advisor Managed Retirement 2020 Fund - Class I (FIIVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
53.89
+0.20 (0.37%)
Dec 20, 2024, 8:00 PM EST
FIIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | -0.60% |
| Dec 19, 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | -0.24% |
| Dec 18, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | -1.32% |
| Dec 17, 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | -0.22% |
| Dec 16, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| Dec 13, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | -0.29% |
| Dec 12, 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | -0.49% |
| Dec 11, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | 0.15% |
| Dec 10, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | -0.31% |
| Dec 9, 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | -0.24% |
| Dec 6, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | 0.09% |
| Dec 5, 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | 0.04% |
| Dec 4, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | 0.40% |
| Dec 3, 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | 0.02% |
| Dec 2, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | 0.16% |
| Nov 29, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | 0.42% |
| Nov 27, 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | 0.16% |
| Nov 26, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -0.15% |
| Nov 25, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | 0.66% |
| Nov 22, 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | 0.20% |
| Nov 21, 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | 0.13% |
| Nov 20, 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | -0.09% |
| Nov 19, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | 0.20% |
| Nov 18, 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | 0.30% |
| Nov 15, 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | -0.37% |
| Nov 14, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | -0.13% |
| Nov 13, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | -0.26% |
| Nov 12, 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | -0.75% |
| Nov 11, 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | -0.04% |
| Nov 8, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | -0.04% |
| Nov 7, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 0.79% |
| Nov 6, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | -0.04% |
| Nov 5, 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | 0.55% |
| Nov 4, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | 0.28% |
| Nov 1, 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | -0.33% |
| Oct 31, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 53.99 | -0.51% |
| Oct 30, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.26 | -0.17% |
| Oct 29, 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.35 | - |
| Oct 28, 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.35 | 0.07% |
| Oct 25, 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.31 | -0.18% |
| Oct 24, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.41 | 0.17% |
| Oct 23, 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.32 | -0.44% |
| Oct 22, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.56 | -0.15% |
| Oct 21, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.64 | -0.60% |
| Oct 18, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 54.97 | 0.27% |
| Oct 17, 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.82 | -0.27% |
| Oct 16, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 54.97 | 0.31% |
| Oct 15, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.80 | -0.24% |
| Oct 14, 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 54.93 | 0.07% |
| Oct 11, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 54.89 | 0.31% |
| Oct 10, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.72 | -0.04% |
| Oct 9, 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.74 | -0.09% |
| Oct 8, 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.79 | 0.02% |
| Oct 7, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.78 | -0.34% |
| Oct 4, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 54.97 | -0.22% |
| Oct 3, 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.02 | -0.45% |
| Oct 2, 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.26 | - |
| Oct 1, 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.26 | 0.05% |
| Sep 30, 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.23 | -0.18% |
| Sep 27, 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.33 | 0.04% |
| Sep 26, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.31 | 0.56% |
| Sep 25, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.01 | -0.36% |
| Sep 24, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.20 | 0.44% |
| Sep 23, 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 54.97 | 0.07% |
| Sep 20, 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 54.93 | -0.24% |
| Sep 19, 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.05 | 0.75% |
| Sep 18, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.65 | -0.33% |
| Sep 17, 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 54.83 | -0.07% |
| Sep 16, 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 54.87 | 0.35% |
| Sep 13, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.68 | 0.31% |
| Sep 12, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.51 | 0.27% |
| Sep 11, 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.36 | 0.31% |
| Sep 10, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.19 | 0.17% |
| Sep 9, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.10 | 0.44% |
| Sep 6, 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 53.86 | -0.70% |
| Sep 5, 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.16 | 0.04% |
| Sep 4, 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.14 | 0.17% |
| Sep 3, 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.05 | -0.55% |
| Aug 30, 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.35 | 0.11% |
| Aug 29, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.29 | -0.02% |
| Aug 28, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.30 | -0.22% |
| Aug 27, 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.42 | 0.04% |
| Aug 26, 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.40 | -0.20% |
| Aug 23, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.51 | 0.79% |
| Aug 22, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.08 | -0.51% |
| Aug 21, 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.36 | 0.31% |
| Aug 20, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.19 | - |
| Aug 19, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.19 | 0.41% |
| Aug 16, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 53.97 | 0.30% |
| Aug 15, 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 53.81 | 0.32% |
| Aug 14, 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.64 | 0.11% |
| Aug 13, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.58 | 0.79% |
| Aug 12, 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.17 | 0.13% |
| Aug 9, 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.10 | 0.36% |
| Aug 8, 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 52.91 | 0.66% |
| Aug 7, 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.56 | -0.25% |
| Aug 6, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.69 | -0.11% |
| Aug 5, 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 52.75 | -0.84% |
| Aug 2, 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.20 | -0.45% |
| Aug 1, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.29 | -0.52% |