Fidelity Advisor Managed ... (FIIVX)
NASDAQ: FIIVX
· Real-Time Price · USD
58.01
0.08 (0.14%)
At close: Apr 28, 2025, 9:30 AM
FIIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | n/a | 0.14% | 0 |
| Sep 29, 2025 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | 0.26% | 0 |
| Sep 26, 2025 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | 0.19% | 0 |
| Sep 25, 2025 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | -0.29% | 0 |
| Sep 24, 2025 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | -0.24% | 0 |
| Sep 23, 2025 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | 0.05% | 0 |
| Sep 22, 2025 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 0.00% | 0 |
| Sep 19, 2025 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | -0.03% | 0 |
| Sep 18, 2025 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | 0.02% | 0 |
| Sep 17, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | -0.14% | 0 |
| Sep 16, 2025 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | 0.03% | 0 |
| Sep 15, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | 0.29% | 0 |
| Sep 12, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | -0.14% | 0 |
| Sep 11, 2025 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | 0.43% | 0 |
| Sep 10, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | 0.23% | 0 |
| Sep 9, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | -0.10% | 0 |
| Sep 8, 2025 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | 0.45% | 0 |
| Sep 5, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | 0.23% | 0 |
| Sep 4, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | 0.42% | 0 |
| Sep 3, 2025 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | 0.28% | 0 |
Page 1 of 136