Fidelity Advisor Managed Retirement Income Fund - Class I (FRIMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
56.43
-0.07 (-0.12%)
Oct 30, 2024, 8:00 PM EDT
FRIMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | -0.12% |
| Oct 29, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Oct 28, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Oct 25, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.14% |
| Oct 24, 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | 0.14% |
| Oct 23, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.32% |
| Oct 22, 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | -0.12% |
| Oct 21, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | -0.53% |
| Oct 18, 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | 0.21% |
| Oct 17, 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | -0.28% |
| Oct 16, 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | 0.23% |
| Oct 15, 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | -0.07% |
| Oct 14, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Oct 11, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.19% |
| Oct 10, 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
| Oct 9, 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | -0.14% |
| Oct 8, 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | -0.02% |
| Oct 7, 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | -0.25% |
| Oct 4, 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | -0.40% |
| Oct 3, 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.26 | -0.38% |
| Oct 2, 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.47 | -0.03% |
| Oct 1, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.49 | 0.16% |
| Sep 30, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.41 | -0.21% |
| Sep 27, 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.52 | 0.10% |
| Sep 26, 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.46 | 0.37% |
| Sep 25, 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.26 | -0.30% |
| Sep 24, 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.42 | 0.35% |
| Sep 23, 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.23 | 0.02% |
| Sep 20, 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.22 | -0.14% |
| Sep 19, 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.30 | 0.49% |
| Sep 18, 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.02 | -0.30% |
| Sep 17, 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.19 | -0.07% |
| Sep 16, 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.23 | 0.30% |
| Sep 13, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.06 | 0.23% |
| Sep 12, 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 56.93 | 0.16% |
| Sep 11, 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.84 | 0.18% |
| Sep 10, 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.74 | 0.18% |
| Sep 9, 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.64 | 0.30% |
| Sep 6, 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.47 | -0.46% |
| Sep 5, 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.63 | 0.07% |
| Sep 4, 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.59 | 0.23% |
| Sep 3, 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.46 | -0.23% |
| Aug 30, 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.59 | 0.02% |
| Aug 29, 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.58 | -0.07% |
| Aug 28, 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.62 | -0.14% |
| Aug 27, 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.70 | 0.04% |
| Aug 26, 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.68 | -0.14% |
| Aug 23, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.76 | 0.60% |
| Aug 22, 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.42 | -0.40% |
| Aug 21, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.65 | 0.23% |
| Aug 20, 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.52 | 0.09% |
| Aug 19, 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.47 | 0.27% |
| Aug 16, 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.32 | 0.23% |
| Aug 15, 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.19 | 0.07% |
| Aug 14, 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.15 | 0.09% |
| Aug 13, 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.10 | 0.57% |
| Aug 12, 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.78 | 0.16% |
| Aug 9, 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.69 | 0.29% |
| Aug 8, 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.53 | 0.36% |
| Aug 7, 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.33 | -0.18% |
| Aug 6, 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.43 | -0.25% |
| Aug 5, 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.57 | -0.50% |
| Aug 2, 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 55.85 | -0.18% |
| Aug 1, 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 55.76 | -0.20% |
| Jul 31, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 55.87 | 0.72% |
| Jul 30, 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.47 | 0.02% |
| Jul 29, 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.46 | 0.05% |
| Jul 26, 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.43 | 0.49% |
| Jul 25, 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.16 | - |
| Jul 24, 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.16 | -0.56% |
| Jul 23, 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.47 | -0.04% |
| Jul 22, 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.49 | 0.20% |
| Jul 19, 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.38 | -0.32% |
| Jul 18, 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.56 | -0.36% |
| Jul 17, 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 55.76 | -0.28% |
| Jul 16, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 55.92 | 0.39% |
| Jul 15, 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 55.70 | -0.20% |
| Jul 12, 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 55.81 | 0.29% |
| Jul 11, 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 55.65 | 0.36% |
| Jul 10, 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.45 | 0.27% |
| Jul 9, 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.30 | -0.07% |
| Jul 8, 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.34 | 0.04% |
| Jul 5, 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.32 | 0.25% |
| Jul 3, 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.11 | 0.52% |
| Jul 2, 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 54.82 | 0.24% |
| Jul 1, 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 54.69 | -0.31% |
| Jun 28, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 54.86 | -0.27% |
| Jun 27, 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.01 | 0.14% |
| Jun 26, 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 54.93 | -0.32% |
| Jun 25, 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.11 | 0.05% |
| Jun 24, 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.08 | 0.07% |
| Jun 21, 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.04 | -0.07% |
| Jun 20, 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.08 | -0.09% |
| Jun 18, 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.13 | 0.36% |
| Jun 17, 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 54.93 | -0.11% |
| Jun 14, 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 54.99 | -0.02% |
| Jun 13, 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.00 | 0.18% |
| Jun 12, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 54.90 | 0.47% |
| Jun 11, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 54.64 | 0.15% |
| Jun 10, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 54.56 | - |