Fidelity Advisor Strategic Income Fund - Class A (FSTAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.77
-0.09 (-0.76%)
At close: Mar 26, 2026
FSTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 26, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.76% |
| Mar 25, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.42% |
| Mar 24, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.08% |
| Mar 23, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.34% |
| Mar 20, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.67% |
| Mar 19, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.08% |
| Mar 18, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.34% |
| Mar 17, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.17% |
| Mar 16, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.34% |
| Mar 13, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.17% |
| Mar 12, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.50% |
| Mar 11, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.25% |
| Mar 10, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.08% |
| Mar 9, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.25% |
| Mar 6, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.42% |
| Mar 5, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.33% |
| Mar 4, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.17% |
| Mar 3, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.33% |
| Mar 2, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.25% |
| Feb 27, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| Feb 26, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.03 | - |
| Feb 25, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.03 | - |
| Feb 24, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.03 | - |
| Feb 23, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.03 | - |
| Feb 20, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.03 | 0.08% |
| Feb 19, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.02 | - |
| Feb 18, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.02 | -0.08% |
| Feb 17, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.03 | 0.08% |
| Feb 13, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.02 | 0.25% |
| Feb 12, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 11.99 | - |
| Feb 11, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 11.99 | 0.08% |
| Feb 10, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 11.98 | 0.17% |
| Feb 9, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.96 | 0.17% |
| Feb 6, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.94 | 0.34% |
| Feb 5, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.90 | 0.08% |
| Feb 4, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.89 | -0.25% |
| Feb 3, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.92 | - |
| Feb 2, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.92 | -0.08% |
| Jan 30, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.93 | -0.25% |
| Jan 29, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.92 | - |
| Jan 28, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.92 | - |
| Jan 27, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.92 | 0.08% |
| Jan 26, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.91 | - |
| Jan 23, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.91 | - |
| Jan 22, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.91 | 0.17% |
| Jan 21, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.89 | 0.34% |
| Jan 20, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.85 | -0.50% |
| Jan 16, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.91 | -0.08% |
| Jan 15, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.92 | 0.08% |
| Jan 14, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.91 | - |