Fidelity Absolute Income Fund (TSX:FCAB)
Canada
· Delayed Price · Currency is CAD 25.14
-0.04 (-0.16%)
Jul 4, 2025, 4:00 PM EDT
TSX:FCAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 25.16 | 25.18 | 25.16 | 25.18 | - | 0.16% | 1,400 |
| Jul 2, 2025 | 25.07 | 25.14 | 25.07 | 25.14 | - | - | 2,200 |
| Jun 30, 2025 | 25.08 | 25.14 | 25.08 | 25.14 | - | -0.04% | 4,324 |
| Jun 27, 2025 | 25.14 | 25.17 | 25.14 | 25.15 | - | 0.04% | 1,700 |
| Jun 26, 2025 | 25.14 | 25.17 | 25.13 | 25.14 | - | 0.12% | 2,900 |
| Jun 25, 2025 | 25.10 | 25.11 | 25.10 | 25.11 | - | 0.12% | 300 |
| Jun 24, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | - | 0.24% | 549 |
| Jun 23, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | - | 0.16% | 170 |
| Jun 20, 2025 | 24.95 | 24.98 | 24.95 | 24.98 | - | - | 2,800 |
| Jun 19, 2025 | 24.97 | 24.98 | 24.97 | 24.98 | - | 0.12% | 1,000 |
| Jun 18, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | - | 0.04% | 100 |
| Jun 16, 2025 | 24.91 | 24.94 | 24.91 | 24.94 | - | 0.04% | 384 |
| Jun 11, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | - | 0.20% | 700 |
| Jun 10, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | - | 0.04% | 10,500 |
| Jun 9, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | - | 0.08% | 164 |
| Jun 6, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | - | -0.20% | 7,969 |
| Jun 5, 2025 | 24.89 | 24.90 | 24.89 | 24.90 | - | - | 1,440 |
| Jun 4, 2025 | 24.92 | 24.92 | 24.89 | 24.90 | - | 0.08% | 618 |
| Jun 3, 2025 | 24.87 | 24.88 | 24.87 | 24.88 | - | 0.04% | 220 |
| Jun 2, 2025 | 24.85 | 24.87 | 24.85 | 24.87 | - | 0.12% | 7,130 |
| May 30, 2025 | 24.85 | 24.85 | 24.84 | 24.84 | - | -0.28% | 200 |
| May 29, 2025 | 24.90 | 24.94 | 24.89 | 24.91 | - | 0.16% | 17,028 |
| May 28, 2025 | 24.86 | 24.87 | 24.86 | 24.87 | - | 0.08% | 13,225 |
| May 27, 2025 | 24.88 | 24.88 | 24.85 | 24.85 | - | -0.08% | 1,700 |
| May 26, 2025 | 24.86 | 24.87 | 24.74 | 24.87 | - | 0.04% | 5,900 |
| May 23, 2025 | 24.83 | 24.86 | 24.81 | 24.86 | - | 0.08% | 5,214 |
| May 22, 2025 | 24.84 | 24.84 | 24.76 | 24.84 | - | 0.08% | 7,400 |
| May 21, 2025 | 24.85 | 24.85 | 24.82 | 24.82 | - | -0.24% | 18,710 |
| May 20, 2025 | 24.84 | 24.89 | 24.84 | 24.88 | - | 0.08% | 733 |
| May 16, 2025 | 24.83 | 24.87 | 24.83 | 24.86 | - | -0.08% | 1,400 |
| May 15, 2025 | 24.84 | 24.88 | 24.84 | 24.88 | - | 0.16% | 4,200 |
| May 14, 2025 | 24.86 | 24.86 | 24.77 | 24.84 | - | -0.08% | 2,600 |
| May 13, 2025 | 24.85 | 24.86 | 24.81 | 24.86 | - | 0.32% | 29,356 |
| May 12, 2025 | 24.72 | 24.79 | 24.72 | 24.78 | - | 0.16% | 29,983 |
| May 9, 2025 | 24.74 | 24.74 | 24.72 | 24.74 | - | 0.08% | 20,242 |
| May 8, 2025 | 24.72 | 24.73 | 24.72 | 24.72 | - | -0.04% | 609 |
| May 7, 2025 | 24.71 | 24.73 | 24.70 | 24.73 | - | 0.16% | 1,800 |
| May 6, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | - | 0.08% | 400 |
| May 5, 2025 | 24.65 | 24.67 | 24.65 | 24.67 | - | -0.04% | 1,848 |
| May 2, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | - | -0.04% | 6,992 |
| May 1, 2025 | 24.70 | 24.70 | 24.68 | 24.69 | - | -0.12% | 69,668 |
| Apr 30, 2025 | 24.70 | 24.72 | 24.70 | 24.72 | - | -0.52% | 2,100 |
| Apr 29, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | - | -0.04% | 7,064 |
| Apr 28, 2025 | 24.80 | 24.86 | 24.80 | 24.86 | - | 0.12% | 18,798 |
| Apr 25, 2025 | 24.79 | 24.83 | 24.79 | 24.83 | - | 0.28% | 140,506 |
| Apr 24, 2025 | 24.75 | 24.76 | 24.75 | 24.76 | - | 0.32% | 800 |
| Apr 23, 2025 | 24.70 | 24.70 | 24.62 | 24.68 | - | 0.69% | 3,637 |
| Apr 22, 2025 | 24.51 | 24.52 | 24.50 | 24.51 | - | 0.16% | 147,570 |
| Apr 21, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | - | -0.37% | 100 |
| Apr 17, 2025 | 24.50 | 24.56 | 24.48 | 24.56 | - | 0.45% | 143,712 |