Fidelity Advisor Mortgage Securities Fund - Class M (FMSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.09
-0.01 (-0.10%)
Mar 3, 2026, 9:30 AM EST
FMSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.10% |
| Mar 3, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.10% |
| Mar 2, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.47% |
| Feb 27, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.54 | 0.09% |
| Feb 26, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.53 | 0.28% |
| Feb 25, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.50 | -0.09% |
| Feb 24, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.51 | - |
| Feb 23, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.51 | 0.19% |
| Feb 20, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.49 | - |
| Feb 19, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.49 | - |
| Feb 18, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.49 | -0.09% |
| Feb 17, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.50 | -0.09% |
| Feb 13, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.51 | 0.19% |
| Feb 12, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.49 | 0.48% |
| Feb 11, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.44 | -0.19% |
| Feb 10, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.46 | 0.29% |
| Feb 9, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.43 | - |
| Feb 6, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.43 | 0.10% |
| Feb 5, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.42 | 0.29% |
| Feb 4, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.39 | -0.10% |
| Feb 3, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.40 | 0.10% |
| Feb 2, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.39 | -0.19% |
| Jan 30, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.41 | -0.10% |
| Jan 29, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.40 | 0.10% |
| Jan 28, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.39 | - |
| Jan 27, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.39 | -0.10% |
| Jan 26, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.40 | 0.19% |
| Jan 23, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.38 | 0.10% |
| Jan 22, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.37 | -0.10% |
| Jan 21, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.38 | 0.19% |
| Jan 20, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.36 | -0.29% |
| Jan 16, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.39 | -0.10% |
| Jan 15, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.40 | -0.19% |
| Jan 14, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.42 | 0.10% |
| Jan 13, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.41 | 0.10% |
| Jan 12, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.40 | -0.10% |
| Jan 9, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.41 | 0.38% |
| Jan 8, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.37 | -0.10% |
| Jan 7, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.38 | 0.10% |
| Jan 6, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.37 | -0.10% |
| Jan 5, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.38 | 0.19% |
| Jan 2, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.36 | -0.10% |
| Dec 31, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.37 | -0.19% |
| Dec 30, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.36 | - |
| Dec 29, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.36 | - |
| Dec 26, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.36 | - |
| Dec 24, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.36 | 0.19% |
| Dec 23, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.34 | - |
| Dec 22, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.34 | - |
| Dec 19, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.34 | -0.19% |