Skip to main content
Fidelity Advisor Floating Rate Hi Inc A (FFRAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.39
0.00 (0.00%)
At close: Dec 4, 2025

FFRAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 4, 20259.399.399.399.399.39-
Dec 3, 20259.399.399.399.399.390.11%
Dec 2, 20259.389.389.389.389.38-
Dec 1, 20259.389.389.389.389.38-
Nov 28, 20259.339.339.339.389.33-
Nov 26, 20259.339.339.339.389.33-
Nov 25, 20259.339.339.339.389.33-
Nov 24, 20259.339.339.339.389.33-
Nov 21, 20259.339.339.339.389.33-0.11%
Nov 20, 20259.349.349.349.399.34-
Nov 19, 20259.349.349.349.399.34-
Nov 18, 20259.349.349.349.399.34-
Nov 17, 20259.349.349.349.399.34-
Nov 14, 20259.349.349.349.399.34-0.11%
Nov 13, 20259.359.359.359.409.35-
Nov 12, 20259.359.359.359.409.35-
Nov 11, 20259.359.359.359.409.35-
Nov 10, 20259.359.359.359.409.350.11%
Nov 7, 20259.349.349.349.399.34-
Nov 6, 20259.349.349.349.399.34-
Nov 5, 20259.349.349.349.399.34-
Nov 4, 20259.349.349.349.399.34-0.11%
Nov 3, 20259.359.359.359.409.35-
Oct 31, 20259.359.359.359.409.35-
Oct 30, 20259.309.309.309.409.30-
Oct 29, 20259.309.309.309.409.30-
Oct 28, 20259.309.309.309.409.30-
Oct 27, 20259.309.309.309.409.300.11%
Oct 24, 20259.299.299.299.399.290.11%
Oct 23, 20259.289.289.289.389.28-
Oct 22, 20259.289.289.289.389.28-
Oct 21, 20259.289.289.289.389.28-
Oct 20, 20259.289.289.289.389.28-
Oct 17, 20259.289.289.289.389.28-
Oct 16, 20259.289.289.289.389.28-
Oct 15, 20259.289.289.289.389.280.21%
Oct 14, 20259.269.269.269.369.26-0.11%
Oct 13, 20259.279.279.279.379.27-
Oct 10, 20259.279.279.279.379.27-0.32%
Oct 9, 20259.309.309.309.409.30-0.11%
Oct 8, 20259.319.319.319.419.31-
Oct 7, 20259.319.319.319.419.31-0.11%
Oct 6, 20259.329.329.329.429.32-
Oct 3, 20259.329.329.329.429.32-0.11%
Oct 2, 20259.339.339.339.439.33-
Oct 1, 20259.339.339.339.439.33-
Sep 30, 20259.339.339.339.439.33-
Sep 29, 20259.279.279.279.439.27-
Sep 26, 20259.279.279.279.439.27-0.11%
Sep 25, 20259.289.289.289.449.28-
Sep 24, 20259.289.289.289.449.28-
Sep 23, 20259.289.289.289.449.28-
Sep 22, 20259.289.289.289.449.28-
Sep 19, 20259.289.289.289.449.28-
Sep 18, 20259.289.289.289.449.28-
Sep 17, 20259.289.289.289.449.280.11%
Sep 16, 20259.279.279.279.439.270.11%
Sep 15, 20259.269.269.269.429.26-
Sep 12, 20259.269.269.269.429.26-
Sep 11, 20259.269.269.269.429.26-
Sep 10, 20259.269.269.269.429.260.11%
Sep 9, 20259.259.259.259.419.25-
Sep 8, 20259.259.259.259.419.25-0.11%
Sep 5, 20259.269.269.269.429.26-
Sep 4, 20259.269.269.269.429.26-
Sep 3, 20259.269.269.269.429.26-
Sep 2, 20259.269.269.269.429.26-
Aug 29, 20259.269.269.269.429.26-
Aug 28, 20259.219.219.219.429.21-
Aug 27, 20259.219.219.219.429.21-
Aug 26, 20259.219.219.219.429.210.11%
Aug 25, 20259.209.209.209.419.20-
Aug 22, 20259.209.209.209.419.200.11%
Aug 21, 20259.199.199.199.409.19-
Aug 20, 20259.199.199.199.409.19-
Aug 19, 20259.199.199.199.409.19-
Aug 18, 20259.199.199.199.409.19-
Aug 15, 20259.199.199.199.409.19-
Aug 14, 20259.199.199.199.409.19-
Aug 13, 20259.199.199.199.409.19-0.11%
Aug 12, 20259.209.209.209.419.20-
Aug 11, 20259.209.209.209.419.20-
Aug 8, 20259.209.209.209.419.20-
Aug 7, 20259.209.209.209.419.20-0.11%
Aug 6, 20259.219.219.219.429.21-
Aug 5, 20259.219.219.219.429.210.11%
Aug 4, 20259.209.209.209.419.20-
Aug 1, 20259.209.209.209.419.20-0.21%
Jul 31, 20259.229.229.229.439.22-
Jul 30, 20259.179.179.179.439.17-0.11%
Jul 29, 20259.189.189.189.449.18-
Jul 28, 20259.189.189.189.449.18-
Jul 25, 20259.189.189.189.449.18-
Jul 24, 20259.189.189.189.449.18-0.11%
Jul 23, 20259.199.199.199.459.19-
Jul 22, 20259.199.199.199.459.19-
Jul 21, 20259.199.199.199.459.19-0.11%
Jul 18, 20259.209.209.209.469.20-
Jul 17, 20259.209.209.209.469.20-
Jul 16, 20259.209.209.209.469.20-