Fidelity Advisor Strategic Income M (FSIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.35
+0.03 (0.24%)
At close: Sep 5, 2025
FSIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.25% |
| Sep 4, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.34% |
| Sep 3, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.17% |
| Sep 2, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.34% |
| Aug 29, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.08% |
| Aug 28, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.08% |
| Aug 27, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.17% |
| Aug 26, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.26% |
| Aug 25, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.08% |
| Aug 22, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.43% |
| Aug 21, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.17% |
| Aug 20, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| Aug 19, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.09% |
| Aug 18, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Aug 15, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.17% |
| Aug 14, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.17% |
| Aug 13, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.26% |
| Aug 12, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.09% |
| Aug 11, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Aug 8, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.09% |
| Aug 7, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| Aug 6, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| Aug 5, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| Aug 4, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.26% |
| Aug 1, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.09% |
| Jul 31, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| Jul 30, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.09% |
| Jul 29, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.17% |
| Jul 28, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| Jul 25, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.17% |
| Jul 24, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| Jul 23, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| Jul 22, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.09% |
| Jul 21, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.17% |
| Jul 18, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.09% |
| Jul 17, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.17% |
| Jul 16, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| Jul 15, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.17% |
| Jul 14, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| Jul 11, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.34% |
| Jul 10, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.09% |
| Jul 9, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.26% |
| Jul 8, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.09% |
| Jul 7, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.26% |
| Jul 3, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| Jul 2, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| Jul 1, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| Jun 30, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.26% |
| Jun 27, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Jun 26, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.26% |