Fidelity Advisor Asset Manager 50% - Class C (FFCMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.56
-0.01 (-0.04%)
At close: Apr 27, 2026
FFCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.04% |
| Apr 24, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.58% |
| Apr 23, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.36% |
| Apr 22, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.58% |
| Apr 21, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.67% |
| Apr 20, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.18% |
| Apr 17, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.89% |
| Apr 16, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.04% |
| Apr 15, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.13% |
| Apr 14, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.72% |
| Apr 13, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.63% |
| Apr 10, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.05% |
| Apr 9, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.27% |
| Apr 8, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 1.99% |
| Apr 7, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.14% |
| Apr 6, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.23% |
| Apr 2, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| Apr 1, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.56% |
| Mar 31, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.35 | 1.76% |
| Mar 30, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.98 | -0.10% |
| Mar 27, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.00 | -0.66% |
| Mar 26, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.14 | -1.49% |
| Mar 25, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.46 | 0.66% |
| Mar 24, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.32 | -0.23% |
| Mar 23, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.37 | 1.09% |
| Mar 20, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.14 | -1.54% |
| Mar 19, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.47 | -0.05% |
| Mar 18, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.48 | -0.88% |
| Mar 17, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.67 | 0.32% |
| Mar 16, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.60 | 0.93% |
| Mar 13, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.40 | -0.46% |
| Mar 12, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.50 | -1.15% |
| Mar 11, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.75 | -0.18% |
| Mar 10, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.79 | 0.09% |
| Mar 9, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.77 | 0.65% |
| Mar 6, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.63 | -0.82% |
| Mar 5, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.81 | -0.73% |
| Mar 4, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.97 | 0.37% |
| Mar 3, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.89 | -1.40% |
| Mar 2, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.20 | -0.45% |
| Feb 27, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.30 | -0.13% |
| Feb 26, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.33 | -0.22% |
| Feb 25, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.38 | 0.45% |
| Feb 24, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.28 | 0.45% |
| Feb 23, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.18 | -0.40% |
| Feb 20, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.27 | 0.54% |
| Feb 19, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.15 | -0.05% |
| Feb 18, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.16 | 0.32% |
| Feb 17, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.09 | - |
| Feb 13, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.09 | 0.18% |
| Feb 12, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.05 | -0.63% |
| Feb 11, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.19 | 0.14% |
| Feb 10, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.16 | -0.05% |
| Feb 9, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.17 | 0.54% |
| Feb 6, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.05 | 1.24% |
| Feb 5, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.78 | -0.50% |
| Feb 4, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.89 | -0.41% |
| Feb 3, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.98 | -0.09% |
| Feb 2, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.00 | 0.23% |
| Jan 30, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.95 | -0.63% |
| Jan 29, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.09 | 0.05% |
| Jan 28, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.08 | -0.09% |
| Jan 27, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.10 | 0.64% |
| Jan 26, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.96 | 0.23% |
| Jan 23, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.91 | 0.18% |
| Jan 22, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.87 | 0.37% |
| Jan 21, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.79 | 0.69% |
| Jan 20, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.64 | -0.96% |
| Jan 16, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.85 | -0.05% |
| Jan 15, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.86 | 0.18% |
| Jan 14, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.82 | -0.09% |
| Jan 13, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.84 | -0.09% |
| Jan 12, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.86 | 0.23% |
| Jan 9, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.81 | 0.46% |
| Jan 8, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.71 | -0.09% |
| Jan 7, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.73 | -0.23% |
| Jan 6, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.78 | 0.41% |
| Jan 5, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.69 | 0.56% |
| Jan 2, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.57 | 0.47% |
| Dec 31, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.47 | -0.32% |
| Dec 30, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.54 | -5.52% |
| Dec 29, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 21.55 | -0.09% |
| Dec 26, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 21.57 | 0.09% |
| Dec 24, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 21.55 | 0.18% |
| Dec 23, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 21.51 | 0.26% |
| Dec 22, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 21.46 | 0.40% |
| Dec 19, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 21.37 | 0.40% |
| Dec 18, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 21.29 | 0.58% |
| Dec 17, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.16 | -0.53% |
| Dec 16, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 21.28 | -0.13% |
| Dec 15, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 21.31 | - |
| Dec 12, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 21.31 | -0.75% |
| Dec 11, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 21.47 | 0.09% |
| Dec 10, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 21.45 | 0.67% |
| Dec 9, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 21.31 | -0.18% |
| Dec 8, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 21.34 | -0.09% |
| Dec 5, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 21.36 | 0.04% |
| Dec 4, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 21.35 | - |
| Dec 3, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 21.35 | 0.31% |
| Dec 2, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 21.29 | 0.13% |