Fidelity Advisor Mortgage Securities M (FMSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.42
-0.03 (-0.32%)
At close: Oct 2, 2026
FMSAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 2, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.32% |
| Oct 1, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.43% |
| Sep 30, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.22% |
| Sep 29, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.39 | -0.21% |
| Sep 28, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.41 | -0.74% |
| Sep 25, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.48 | 0.42% |
| Sep 24, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.44 | -0.74% |
| Sep 23, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.51 | -0.94% |
| Sep 22, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.60 | -0.09% |
| Sep 21, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.61 | 0.30% |
| Sep 18, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.58 | -0.51% |
| Sep 17, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.63 | 0.62% |
| Sep 16, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.57 | -0.10% |
| Sep 15, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.58 | -0.10% |
| Sep 14, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.59 | -0.10% |
| Sep 11, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.60 | -0.20% |
| Sep 10, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.62 | -0.72% |
| Sep 9, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.69 | -0.31% |
| Sep 8, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.72 | -0.21% |
| Sep 4, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.74 | - |
| Sep 3, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.74 | 0.10% |
| Sep 2, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.73 | 0.10% |
| Sep 1, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.72 | -0.31% |
| Aug 31, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.75 | 0.23% |
| Aug 28, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.73 | -0.40% |
| Aug 27, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.77 | -0.10% |
| Aug 26, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.78 | -0.10% |
| Aug 25, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.79 | 0.41% |
| Aug 24, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.75 | 0.20% |
| Aug 21, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.73 | -0.19% |
| Aug 20, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.75 | -0.41% |
| Aug 19, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.79 | 0.51% |
| Aug 18, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.74 | 0.09% |
| Aug 17, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.73 | -0.19% |
| Aug 14, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.75 | -0.31% |
| Aug 13, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.78 | 0.31% |
| Aug 12, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.75 | 0.10% |
| Aug 11, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.74 | 0.09% |
| Aug 10, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.73 | -0.40% |
| Aug 7, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.77 | 0.21% |
| Aug 6, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.75 | -0.31% |
| Aug 5, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.78 | - |
| Aug 4, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.78 | 0.50% |
| Aug 3, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.73 | 0.21% |
| Jul 31, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.71 | -0.08% |
| Jul 30, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.71 | - |
| Jul 29, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.71 | -0.31% |
| Jul 28, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.74 | 0.31% |
| Jul 27, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.71 | 0.21% |
| Jul 24, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.69 | 0.10% |