Fidelity Advisor Strategic Income Fund - Class Z (FIWDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.27
+0.02 (0.16%)
At close: May 14, 2026
FIWDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.16% |
| May 13, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.08% |
| May 12, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.24% |
| May 11, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| May 8, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.16% |
| May 7, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.33% |
| May 6, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.57% |
| May 5, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.16% |
| May 4, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.25% |
| May 1, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.08% |
| Apr 30, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.33% |
| Apr 29, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.14 | -0.33% |
| Apr 28, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.18 | -0.24% |
| Apr 27, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.21 | - |
| Apr 24, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.21 | 0.16% |
| Apr 23, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.19 | -0.08% |
| Apr 22, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.20 | 0.16% |
| Apr 21, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.18 | -0.33% |
| Apr 20, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.22 | - |
| Apr 17, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.22 | 0.57% |
| Apr 16, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.15 | -0.16% |
| Apr 15, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.17 | - |
| Apr 14, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.17 | 0.41% |
| Apr 13, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.12 | 0.16% |
| Apr 10, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.10 | 0.08% |
| Apr 9, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.09 | - |
| Apr 8, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.09 | 0.83% |
| Apr 7, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 11.99 | - |
| Apr 6, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 11.99 | - |
| Apr 2, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 11.99 | 0.08% |
| Apr 1, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 11.98 | 0.25% |
| Mar 31, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.95 | 0.59% |
| Mar 30, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.84 | - |
| Mar 27, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.84 | -0.25% |
| Mar 26, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.87 | -0.75% |
| Mar 25, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 11.96 | 0.42% |
| Mar 24, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.91 | -0.08% |
| Mar 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.92 | 0.33% |
| Mar 20, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.88 | -0.66% |
| Mar 19, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 11.96 | -0.08% |
| Mar 18, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 11.97 | -0.33% |
| Mar 17, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.01 | 0.17% |
| Mar 16, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 11.99 | 0.33% |
| Mar 13, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 11.95 | -0.25% |
| Mar 12, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 11.98 | -0.41% |
| Mar 11, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.03 | -0.25% |
| Mar 10, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.06 | 0.08% |
| Mar 9, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.05 | 0.25% |
| Mar 6, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.02 | -0.41% |
| Mar 5, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.07 | -0.33% |