Fidelity Advisor Mortgage Securities M (FMSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.98
+0.01 (0.10%)
Nov 18, 2025, 9:30 AM EST
FMSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.29% |
| Nov 20, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.10% |
| Nov 19, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.10% |
| Nov 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.10% |
| Nov 17, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Nov 14, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.19% |
| Nov 13, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.19% |
| Nov 12, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.10% |
| Nov 11, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.29% |
| Nov 10, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.19% |
| Nov 7, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| Nov 6, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.38% |
| Nov 5, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.38% |
| Nov 4, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.19% |
| Nov 3, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.10% |
| Oct 31, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| Oct 30, 2025 | 10.39 | 10.39 | 10.39 | 10.42 | 10.39 | -0.19% |
| Oct 29, 2025 | 10.41 | 10.41 | 10.41 | 10.44 | 10.41 | -0.48% |
| Oct 28, 2025 | 10.46 | 10.46 | 10.46 | 10.49 | 10.46 | 0.10% |
| Oct 27, 2025 | 10.45 | 10.45 | 10.45 | 10.48 | 10.45 | - |
| Oct 24, 2025 | 10.45 | 10.45 | 10.45 | 10.48 | 10.45 | 0.10% |
| Oct 23, 2025 | 10.44 | 10.44 | 10.44 | 10.47 | 10.44 | -0.19% |
| Oct 22, 2025 | 10.46 | 10.46 | 10.46 | 10.49 | 10.46 | - |
| Oct 21, 2025 | 10.46 | 10.46 | 10.46 | 10.49 | 10.46 | 0.10% |
| Oct 20, 2025 | 10.45 | 10.45 | 10.45 | 10.48 | 10.45 | 0.10% |
| Oct 17, 2025 | 10.44 | 10.44 | 10.44 | 10.47 | 10.44 | - |
| Oct 16, 2025 | 10.44 | 10.44 | 10.44 | 10.47 | 10.44 | 0.29% |
| Oct 15, 2025 | 10.41 | 10.41 | 10.41 | 10.44 | 10.41 | -0.10% |
| Oct 14, 2025 | 10.42 | 10.42 | 10.42 | 10.45 | 10.42 | 0.19% |
| Oct 13, 2025 | 10.40 | 10.40 | 10.40 | 10.43 | 10.40 | - |
| Oct 10, 2025 | 10.40 | 10.40 | 10.40 | 10.43 | 10.40 | 0.38% |
| Oct 9, 2025 | 10.36 | 10.36 | 10.36 | 10.39 | 10.36 | -0.10% |
| Oct 8, 2025 | 10.37 | 10.37 | 10.37 | 10.40 | 10.37 | 0.10% |
| Oct 7, 2025 | 10.36 | 10.36 | 10.36 | 10.39 | 10.36 | 0.10% |
| Oct 6, 2025 | 10.35 | 10.35 | 10.35 | 10.38 | 10.35 | -0.19% |
| Oct 3, 2025 | 10.37 | 10.37 | 10.37 | 10.40 | 10.37 | -0.10% |
| Oct 2, 2025 | 10.38 | 10.38 | 10.38 | 10.41 | 10.38 | 0.10% |
| Oct 1, 2025 | 10.37 | 10.37 | 10.37 | 10.40 | 10.37 | 0.39% |
| Sep 30, 2025 | 10.33 | 10.33 | 10.33 | 10.36 | 10.33 | -0.19% |
| Sep 29, 2025 | 10.32 | 10.32 | 10.32 | 10.38 | 10.32 | 0.29% |
| Sep 26, 2025 | 10.29 | 10.29 | 10.29 | 10.35 | 10.29 | -0.10% |
| Sep 25, 2025 | 10.30 | 10.30 | 10.30 | 10.36 | 10.30 | - |
| Sep 24, 2025 | 10.30 | 10.30 | 10.30 | 10.36 | 10.30 | -0.29% |
| Sep 23, 2025 | 10.33 | 10.33 | 10.33 | 10.39 | 10.33 | 0.29% |
| Sep 22, 2025 | 10.30 | 10.30 | 10.30 | 10.36 | 10.30 | -0.29% |
| Sep 19, 2025 | 10.33 | 10.33 | 10.33 | 10.39 | 10.33 | 0.10% |
| Sep 18, 2025 | 10.32 | 10.32 | 10.32 | 10.38 | 10.32 | -0.38% |
| Sep 17, 2025 | 10.36 | 10.36 | 10.36 | 10.42 | 10.36 | -0.19% |
| Sep 16, 2025 | 10.38 | 10.38 | 10.38 | 10.44 | 10.38 | - |
| Sep 15, 2025 | 10.38 | 10.38 | 10.38 | 10.44 | 10.38 | 0.29% |