Fidelity Floating Rate Hi... (FFRHX)
9.05
-0.08 (-0.88%)
At close: Apr 03, 2025, 9:30 AM
FR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | -0.08 | -0.88% | 0 |
| Apr 2, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | -0.01 | -0.11% | 0 |
| Apr 1, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | -0.01 | -0.11% | 0 |
| Mar 31, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | -0.02 | -0.22% | 0 |
| Mar 28, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | -0.01 | -0.11% | 0 |
| Mar 27, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 0.00 | 0.00% | 0 |
| Mar 26, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 0.00 | 0.00% | 0 |
| Mar 25, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 0.00 | 0.00% | 0 |
| Mar 24, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 0.01 | 0.11% | 0 |
| Mar 21, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 0.00 | 0.00% | 0 |
| Mar 20, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 0.01 | 0.11% | 0 |
| Mar 19, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 0.00 | 0.00% | 0 |
| Mar 18, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | -0.01 | -0.11% | 0 |
| Mar 17, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 0.00 | 0.00% | 0 |
| Mar 14, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 0.00 | 0.00% | 0 |
| Mar 13, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | -0.02 | -0.22% | 0 |
| Mar 12, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 0.00 | 0.00% | 0 |
| Mar 11, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | -0.02 | -0.22% | 0 |
| Mar 10, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | -0.01 | -0.11% | 0 |
| Mar 7, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 0.00 | 0.00% | 0 |
| Mar 6, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | -0.01 | -0.11% | 0 |
| Mar 5, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 0.00 | 0.00% | 0 |
| Mar 4, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | -0.01 | -0.11% | 0 |
| Mar 3, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | -0.01 | -0.11% | 0 |
| Feb 28, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00 | 0.00% | 0 |
| Feb 27, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | -0.01 | -0.11% | 0 |
| Feb 26, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 0.00 | 0.00% | 0 |
| Feb 25, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 0.00 | 0.00% | 0 |
| Feb 24, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 0.00 | 0.00% | 0 |
| Feb 21, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | -0.01 | -0.11% | 0 |
| Feb 20, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 0.00 | 0.00% | 0 |
| Feb 19, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 0.00 | 0.00% | 0 |
| Feb 18, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 0.00 | 0.00% | 0 |
| Feb 14, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 0.01 | 0.11% | 0 |
| Feb 13, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 0.00 | 0.00% | 0 |
| Feb 12, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | -0.01 | -0.11% | 0 |
| Feb 11, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 0.00 | 0.00% | 0 |
| Feb 10, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 0.00 | 0.00% | 0 |
| Feb 7, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 0.00 | 0.00% | 0 |
| Feb 6, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | -0.01 | -0.11% | 0 |
| Feb 5, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 0.00 | 0.00% | 0 |
| Feb 4, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 0.00 | 0.00% | 0 |
| Feb 3, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | -0.01 | -0.11% | 0 |
| Jan 31, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 0.00 | 0.00% | 0 |
| Jan 30, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 0.00 | 0.00% | 0 |
| Jan 29, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 0.00 | 0.00% | 0 |
| Jan 28, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 0.00 | 0.00% | 0 |
| Jan 27, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 0.00 | 0.00% | 0 |
| Jan 24, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 0.00 | 0.00% | 0 |
| Jan 23, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 0.00 | 0.00% | 0 |