Fidelity Advisor Managed Retirement Income Fund - Class I (FRIMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.90
+0.09 (0.16%)
Jan 14, 2025, 8:00 PM EST
FRIMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 0.16% |
| Jan 13, 2025 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | -0.15% |
| Jan 10, 2025 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | -0.63% |
| Jan 8, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | 0.04% |
| Jan 7, 2025 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | -0.34% |
| Jan 6, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | 0.11% |
| Jan 3, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | 0.09% |
| Jan 2, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 0.02% |
| Dec 31, 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | -0.05% |
| Dec 30, 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | -1.09% |
| Dec 27, 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.30 | -0.23% |
| Dec 26, 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 55.43 | - |
| Dec 24, 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 55.43 | 0.20% |
| Dec 23, 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.32 | 0.83% |
| Dec 20, 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 54.87 | -0.59% |
| Dec 19, 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.19 | -0.21% |
| Dec 18, 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.31 | -0.97% |
| Dec 17, 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 55.86 | -0.14% |
| Dec 16, 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 55.94 | - |
| Dec 13, 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 55.94 | -0.26% |
| Dec 12, 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.08 | -0.39% |
| Dec 11, 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.30 | 0.04% |
| Dec 10, 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.28 | -0.21% |
| Dec 9, 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 56.40 | -0.19% |
| Dec 6, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 56.51 | 0.12% |
| Dec 5, 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 56.44 | 0.04% |
| Dec 4, 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 56.42 | 0.32% |
| Dec 3, 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.24 | -0.02% |
| Dec 2, 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.25 | 0.12% |
| Nov 29, 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.18 | 0.35% |
| Nov 27, 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 55.99 | 0.18% |
| Nov 26, 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 55.89 | -0.12% |
| Nov 25, 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 55.96 | 0.60% |
| Nov 22, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 55.62 | 0.14% |
| Nov 21, 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 55.54 | 0.05% |
| Nov 20, 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 55.51 | -0.09% |
| Nov 19, 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 55.56 | 0.16% |
| Nov 18, 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 55.47 | 0.21% |
| Nov 15, 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.35 | -0.20% |
| Nov 14, 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 55.46 | -0.09% |
| Nov 13, 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 55.51 | -0.18% |
| Nov 12, 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 55.61 | -0.62% |
| Nov 11, 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 55.96 | -0.07% |
| Nov 8, 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.00 | -0.02% |
| Nov 7, 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.01 | 0.69% |
| Nov 6, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 55.62 | -0.25% |
| Nov 5, 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 55.76 | 0.37% |
| Nov 4, 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 55.55 | 0.29% |
| Nov 1, 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 55.39 | -0.44% |
| Oct 31, 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 55.49 | -0.28% |
| Oct 30, 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 55.65 | -0.12% |
| Oct 29, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.72 | - |
| Oct 28, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.72 | - |
| Oct 25, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.72 | -0.14% |
| Oct 24, 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 55.80 | 0.14% |
| Oct 23, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.72 | -0.32% |
| Oct 22, 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 55.90 | -0.12% |
| Oct 21, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 55.97 | -0.53% |
| Oct 18, 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 56.26 | 0.21% |
| Oct 17, 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.14 | -0.28% |
| Oct 16, 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 56.30 | 0.23% |
| Oct 15, 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.17 | -0.07% |
| Oct 14, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.21 | - |
| Oct 11, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.21 | 0.19% |
| Oct 10, 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.10 | - |
| Oct 9, 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.10 | -0.14% |
| Oct 8, 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.18 | -0.02% |
| Oct 7, 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.19 | -0.25% |
| Oct 4, 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 56.33 | -0.40% |
| Oct 3, 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 56.46 | -0.38% |
| Oct 2, 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 56.68 | -0.03% |
| Oct 1, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 56.70 | 0.16% |
| Sep 30, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.61 | -0.21% |
| Sep 27, 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 56.73 | 0.10% |
| Sep 26, 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 56.67 | 0.37% |
| Sep 25, 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 56.46 | -0.30% |
| Sep 24, 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 56.63 | 0.35% |
| Sep 23, 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 56.43 | 0.02% |
| Sep 20, 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 56.43 | -0.14% |
| Sep 19, 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 56.50 | 0.49% |
| Sep 18, 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 56.23 | -0.30% |
| Sep 17, 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 56.40 | -0.07% |
| Sep 16, 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 56.43 | 0.30% |
| Sep 13, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 56.27 | 0.23% |
| Sep 12, 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 56.14 | 0.16% |
| Sep 11, 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.05 | 0.18% |
| Sep 10, 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 55.95 | 0.18% |
| Sep 9, 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 55.85 | 0.30% |
| Sep 6, 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 55.69 | -0.46% |
| Sep 5, 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 55.85 | 0.07% |
| Sep 4, 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 55.81 | 0.23% |
| Sep 3, 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 55.68 | -0.23% |
| Aug 30, 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 55.81 | 0.02% |
| Aug 29, 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 55.80 | -0.07% |
| Aug 28, 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 55.84 | -0.14% |
| Aug 27, 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 55.91 | 0.04% |
| Aug 26, 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 55.90 | -0.14% |
| Aug 23, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 55.97 | 0.60% |
| Aug 22, 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 55.64 | -0.40% |
| Aug 21, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 55.87 | 0.23% |