Fidelity Advisor Asset Manager 30% - Class M (FTTNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.28
+0.01 (0.08%)
At close: May 22, 2026
FTTNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.08% |
| May 21, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.23% |
| May 20, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.76% |
| May 19, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.38% |
| May 18, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.08% |
| May 15, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.98% |
| May 14, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.15% |
| May 13, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.23% |
| May 12, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.38% |
| May 11, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| May 8, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.38% |
| May 7, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.38% |
| May 6, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.83% |
| May 5, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.46% |
| May 4, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.23% |
| May 1, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.05% |
| Apr 30, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.18 | 0.61% |
| Apr 29, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.10 | -0.23% |
| Apr 28, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.13 | -0.30% |
| Apr 27, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.17 | - |
| Apr 24, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.17 | 0.38% |
| Apr 23, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.12 | -0.23% |
| Apr 22, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.15 | 0.38% |
| Apr 21, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.10 | -0.53% |
| Apr 20, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.17 | -0.08% |
| Apr 17, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.18 | 0.61% |
| Apr 16, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.10 | - |
| Apr 15, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.10 | - |
| Apr 14, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.10 | 0.54% |
| Apr 13, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.03 | 0.46% |
| Apr 10, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.97 | - |
| Apr 9, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.97 | 0.15% |
| Apr 8, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.95 | 1.32% |
| Apr 7, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.78 | 0.16% |
| Apr 6, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.76 | 0.08% |
| Apr 2, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.75 | 0.08% |
| Apr 1, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.74 | 0.37% |
| Mar 31, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.70 | 1.11% |
| Mar 30, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.56 | 0.08% |
| Mar 27, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.55 | -0.40% |
| Mar 26, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.60 | -1.10% |
| Mar 25, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.74 | 0.55% |
| Mar 24, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.67 | -0.24% |
| Mar 23, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.70 | 0.71% |
| Mar 20, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.61 | -1.10% |
| Mar 19, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.75 | - |
| Mar 18, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.75 | -0.62% |
| Mar 17, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.83 | 0.23% |
| Mar 16, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.80 | 0.62% |
| Mar 13, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.72 | -0.31% |