Fidelity Advisor Asset Manager 50% - Class C (FFCMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.98
+0.08 (0.37%)
At close: Mar 4, 2026
FFCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.37% |
| Mar 3, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.40% |
| Mar 2, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.45% |
| Feb 27, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.13% |
| Feb 26, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.22% |
| Feb 25, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.45% |
| Feb 24, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.45% |
| Feb 23, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.40% |
| Feb 20, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.54% |
| Feb 19, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.05% |
| Feb 18, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.32% |
| Feb 17, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Feb 13, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.18% |
| Feb 12, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.63% |
| Feb 11, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.14% |
| Feb 10, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.05% |
| Feb 9, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.54% |
| Feb 6, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 1.24% |
| Feb 5, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.50% |
| Feb 4, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.41% |
| Feb 3, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.09% |
| Feb 2, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.23% |
| Jan 30, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.63% |
| Jan 29, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.05% |
| Jan 28, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.09% |
| Jan 27, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.64% |
| Jan 26, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.23% |
| Jan 23, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.18% |
| Jan 22, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.37% |
| Jan 21, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.69% |
| Jan 20, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.96% |
| Jan 16, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.05% |
| Jan 15, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.18% |
| Jan 14, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.09% |
| Jan 13, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.09% |
| Jan 12, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.23% |
| Jan 9, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.46% |
| Jan 8, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.09% |
| Jan 7, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.23% |
| Jan 6, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.41% |
| Jan 5, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.56% |
| Jan 2, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.47% |
| Dec 31, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.32% |
| Dec 30, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -5.52% |
| Dec 29, 2025 | 21.56 | 21.56 | 21.56 | 22.81 | 21.56 | -0.09% |
| Dec 26, 2025 | 21.58 | 21.58 | 21.58 | 22.83 | 21.58 | 0.09% |
| Dec 24, 2025 | 21.56 | 21.56 | 21.56 | 22.81 | 21.56 | 0.18% |
| Dec 23, 2025 | 21.52 | 21.52 | 21.52 | 22.77 | 21.52 | 0.26% |
| Dec 22, 2025 | 21.47 | 21.47 | 21.47 | 22.71 | 21.47 | 0.40% |
| Dec 19, 2025 | 21.38 | 21.38 | 21.38 | 22.62 | 21.38 | 0.40% |
| Dec 18, 2025 | 21.30 | 21.30 | 21.30 | 22.53 | 21.30 | 0.58% |
| Dec 17, 2025 | 21.17 | 21.17 | 21.17 | 22.40 | 21.17 | -0.53% |
| Dec 16, 2025 | 21.29 | 21.29 | 21.29 | 22.52 | 21.29 | -0.13% |
| Dec 15, 2025 | 21.32 | 21.32 | 21.32 | 22.55 | 21.32 | - |
| Dec 12, 2025 | 21.32 | 21.32 | 21.32 | 22.55 | 21.32 | -0.75% |
| Dec 11, 2025 | 21.48 | 21.48 | 21.48 | 22.72 | 21.48 | 0.09% |
| Dec 10, 2025 | 21.46 | 21.46 | 21.46 | 22.70 | 21.46 | 0.67% |
| Dec 9, 2025 | 21.32 | 21.32 | 21.32 | 22.55 | 21.32 | -0.18% |
| Dec 8, 2025 | 21.35 | 21.35 | 21.35 | 22.59 | 21.35 | -0.09% |
| Dec 5, 2025 | 21.37 | 21.37 | 21.37 | 22.61 | 21.37 | 0.04% |
| Dec 4, 2025 | 21.36 | 21.36 | 21.36 | 22.60 | 21.36 | - |
| Dec 3, 2025 | 21.36 | 21.36 | 21.36 | 22.60 | 21.36 | 0.31% |
| Dec 2, 2025 | 21.30 | 21.30 | 21.30 | 22.53 | 21.30 | 0.13% |
| Dec 1, 2025 | 21.27 | 21.27 | 21.27 | 22.50 | 21.27 | -0.44% |
| Nov 28, 2025 | 21.36 | 21.36 | 21.36 | 22.60 | 21.36 | 0.22% |
| Nov 26, 2025 | 21.32 | 21.32 | 21.32 | 22.55 | 21.32 | 0.49% |
| Nov 25, 2025 | 21.21 | 21.21 | 21.21 | 22.44 | 21.21 | 0.58% |
| Nov 24, 2025 | 21.09 | 21.09 | 21.09 | 22.31 | 21.09 | 0.72% |
| Nov 21, 2025 | 20.94 | 20.94 | 20.94 | 22.15 | 20.94 | 0.64% |
| Nov 20, 2025 | 20.81 | 20.81 | 20.81 | 22.01 | 20.81 | -0.77% |
| Nov 19, 2025 | 20.97 | 20.97 | 20.97 | 22.18 | 20.97 | 0.05% |
| Nov 18, 2025 | 20.96 | 20.96 | 20.96 | 22.17 | 20.96 | -0.49% |
| Nov 17, 2025 | 21.06 | 21.06 | 21.06 | 22.28 | 21.06 | -0.54% |
| Nov 14, 2025 | 21.17 | 21.17 | 21.17 | 22.40 | 21.17 | -0.13% |
| Nov 13, 2025 | 21.20 | 21.20 | 21.20 | 22.43 | 21.20 | -0.97% |
| Nov 12, 2025 | 21.41 | 21.41 | 21.41 | 22.65 | 21.41 | 0.09% |
| Nov 11, 2025 | 21.39 | 21.39 | 21.39 | 22.63 | 21.39 | 0.22% |
| Nov 10, 2025 | 21.35 | 21.35 | 21.35 | 22.58 | 21.34 | 0.80% |
| Nov 7, 2025 | 21.17 | 21.17 | 21.17 | 22.40 | 21.17 | 0.04% |
| Nov 6, 2025 | 21.17 | 21.17 | 21.17 | 22.39 | 21.16 | -0.31% |
| Nov 5, 2025 | 21.23 | 21.23 | 21.23 | 22.46 | 21.23 | 0.13% |
| Nov 4, 2025 | 21.20 | 21.20 | 21.20 | 22.43 | 21.20 | -0.71% |
| Nov 3, 2025 | 21.35 | 21.35 | 21.35 | 22.59 | 21.35 | 0.09% |
| Oct 31, 2025 | 21.34 | 21.34 | 21.34 | 22.57 | 21.34 | 0.09% |
| Oct 30, 2025 | 21.32 | 21.32 | 21.32 | 22.55 | 21.32 | -0.53% |
| Oct 29, 2025 | 21.43 | 21.43 | 21.43 | 22.67 | 21.43 | -0.22% |
| Oct 28, 2025 | 21.48 | 21.48 | 21.48 | 22.72 | 21.48 | 0.09% |
| Oct 27, 2025 | 21.46 | 21.46 | 21.46 | 22.70 | 21.46 | 0.67% |
| Oct 24, 2025 | 21.32 | 21.32 | 21.32 | 22.55 | 21.32 | 0.45% |
| Oct 23, 2025 | 21.22 | 21.22 | 21.22 | 22.45 | 21.22 | 0.36% |
| Oct 22, 2025 | 21.15 | 21.15 | 21.15 | 22.37 | 21.15 | -0.31% |
| Oct 21, 2025 | 21.21 | 21.21 | 21.21 | 22.44 | 21.21 | -0.13% |
| Oct 20, 2025 | 21.24 | 21.24 | 21.24 | 22.47 | 21.24 | 0.67% |
| Oct 17, 2025 | 21.10 | 21.10 | 21.10 | 22.32 | 21.10 | - |
| Oct 16, 2025 | 21.10 | 21.10 | 21.10 | 22.32 | 21.10 | - |
| Oct 15, 2025 | 21.10 | 21.10 | 21.10 | 22.32 | 21.10 | 0.27% |
| Oct 14, 2025 | 21.04 | 21.04 | 21.04 | 22.26 | 21.04 | 0.04% |
| Oct 13, 2025 | 21.03 | 21.03 | 21.03 | 22.25 | 21.03 | 1.00% |
| Oct 10, 2025 | 20.83 | 20.83 | 20.83 | 22.03 | 20.82 | -1.43% |
| Oct 9, 2025 | 21.13 | 21.13 | 21.13 | 22.35 | 21.13 | -0.31% |