Fidelity Advisor Capital & Income M FAHYX
12.71 USD -0.03 (-0.24%)
Regular-session close
Day range unavailable
12.47 52-week range 13.47
- YTD
- +0.16%
- 1 year
- +1.03%
FAHYX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | -0.04 | -0.31% |
| Nov 11, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | +0.06 | +0.47% |
| Nov 10, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | -0.04 | -0.31% |
| Nov 9, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | +0.11 | +0.87% |
| Nov 6, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | +0.06 | +0.48% |
| Nov 5, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | -0.18 | -1.41% |
| Nov 4, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | -0.01 | -0.08% |
| Nov 3, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | +0.03 | +0.24% |
| Nov 2, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 0.00 | 0.00% |
| Oct 30, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | -0.12 | -0.93% |
| Oct 29, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | -0.03 | -0.23% |
| Oct 28, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | +0.04 | +0.31% |
| Oct 27, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | +0.07 | +0.55% |
| Oct 26, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | +0.04 | +0.31% |
| Oct 23, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | -0.04 | -0.31% |
| Oct 22, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | -0.10 | -0.78% |
| Oct 21, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | +0.04 | +0.31% |
| Oct 20, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | -0.01 | -0.08% |
| Oct 19, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | +0.01 | +0.08% |
| Oct 16, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | -0.08 | -0.62% |
| Oct 15, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | +0.01 | +0.08% |
| Oct 14, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | -0.11 | -0.84% |
| Oct 13, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | -0.01 | -0.08% |
| Oct 12, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | -0.03 | -0.23% |
| Oct 9, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | +0.02 | +0.15% |
| Oct 8, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | -0.05 | -0.38% |
| Oct 7, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | -0.05 | -0.38% |
| Oct 6, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | +0.05 | +0.38% |
| Oct 5, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | +0.02 | +0.15% |
| Oct 2, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | +0.05 | +0.38% |
| Oct 1, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | +0.01 | +0.08% |
| Sep 30, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | -0.03 | -0.23% |
| Sep 29, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 0.00 | 0.00% |
| Sep 28, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | -0.05 | -0.38% |
| Sep 25, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 0.00 | 0.00% |
| Sep 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | -0.02 | -0.15% |
| Sep 23, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | -0.06 | -0.46% |
| Sep 22, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | +0.01 | +0.08% |
| Sep 21, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | +0.06 | +0.46% |
| Sep 18, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | +0.01 | +0.08% |
| Sep 17, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | +0.05 | +0.38% |
| Sep 16, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | +0.01 | +0.08% |
| Sep 15, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | -0.03 | -0.23% |
| Sep 14, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | -0.08 | -0.61% |
| Sep 11, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | +0.05 | +0.38% |
| Sep 10, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | -0.07 | -0.53% |
| Sep 9, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | -0.05 | -0.38% |
| Sep 8, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 0.00 | 0.00% |
| Sep 4, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | +0.03 | +0.23% |
| Sep 3, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | +0.05 | +0.38% |
| Sep 2, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | +0.02 | +0.15% |
| Sep 1, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | -0.05 | -0.38% |
| Aug 31, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | -0.01 | -0.08% |
| Aug 28, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | -0.06 | -0.45% |
| Aug 27, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | +0.03 | +0.23% |
| Aug 26, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | +0.02 | +0.15% |
| Aug 25, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | +0.02 | +0.15% |
| Aug 24, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | -0.03 | -0.23% |
| Aug 21, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 0.00 | 0.00% |
| Aug 20, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | -0.03 | -0.23% |
| Aug 19, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 0.00 | 0.00% |
| Aug 18, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | -0.12 | -0.90% |
| Aug 17, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | +0.01 | +0.07% |
| Aug 14, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 0.00 | 0.00% |
| Aug 13, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | +0.03 | +0.23% |
65 days, newest first. Daily bars as drawn on the FAHYX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.