Skip to main content
Fidelity Advisor Floating Rate Hi Inc C (FFRCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.14
+0.01 (0.11%)
At close: Dec 5, 2025

FFRCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 20259.149.149.149.149.140.11%
Dec 4, 20259.139.139.139.139.13-
Dec 3, 20259.139.139.139.139.130.11%
Dec 2, 20259.129.129.129.129.12-
Dec 1, 20259.129.129.129.129.12-
Nov 28, 20259.089.089.089.129.07-
Nov 26, 20259.089.089.089.129.07-
Nov 25, 20259.089.089.089.129.07-
Nov 24, 20259.089.089.089.129.07-
Nov 21, 20259.089.089.089.129.07-
Nov 20, 20259.089.089.089.129.07-
Nov 19, 20259.089.089.089.129.07-0.11%
Nov 18, 20259.099.099.099.139.08-
Nov 17, 20259.099.099.099.139.08-
Nov 14, 20259.099.099.099.139.08-0.11%
Nov 13, 20259.109.109.109.149.09-
Nov 12, 20259.109.109.109.149.09-
Nov 11, 20259.109.109.109.149.090.11%
Nov 10, 20259.099.099.099.139.08-
Nov 7, 20259.099.099.099.139.08-
Nov 6, 20259.099.099.099.139.08-
Nov 5, 20259.099.099.099.139.08-
Nov 4, 20259.099.099.099.139.08-0.11%
Nov 3, 20259.109.109.109.149.09-
Oct 31, 20259.109.109.109.149.09-
Oct 30, 20259.059.059.059.149.05-
Oct 29, 20259.059.059.059.149.05-
Oct 28, 20259.059.059.059.149.05-
Oct 27, 20259.059.059.059.149.050.11%
Oct 24, 20259.049.049.049.139.040.11%
Oct 23, 20259.039.039.039.129.03-
Oct 22, 20259.039.039.039.129.03-
Oct 21, 20259.039.039.039.129.03-
Oct 20, 20259.039.039.039.129.03-
Oct 17, 20259.039.039.039.129.03-
Oct 16, 20259.039.039.039.129.03-
Oct 15, 20259.039.039.039.129.030.22%
Oct 14, 20259.019.019.019.109.01-0.11%
Oct 13, 20259.029.029.029.119.02-
Oct 10, 20259.029.029.029.119.02-0.22%
Oct 9, 20259.049.049.049.139.04-0.22%
Oct 8, 20259.069.069.069.159.06-
Oct 7, 20259.069.069.069.159.06-0.11%
Oct 6, 20259.079.079.079.169.07-
Oct 3, 20259.079.079.079.169.07-
Oct 2, 20259.079.079.079.169.07-0.11%
Oct 1, 20259.089.089.089.179.08-
Sep 30, 20259.089.089.089.179.08-
Sep 29, 20259.039.039.039.179.03-
Sep 26, 20259.039.039.039.179.03-0.11%
Sep 25, 20259.049.049.049.189.04-
Sep 24, 20259.049.049.049.189.04-
Sep 23, 20259.049.049.049.189.04-
Sep 22, 20259.049.049.049.189.04-
Sep 19, 20259.049.049.049.189.04-
Sep 18, 20259.049.049.049.189.04-
Sep 17, 20259.049.049.049.189.040.11%
Sep 16, 20259.039.039.039.179.030.11%
Sep 15, 20259.029.029.029.169.02-
Sep 12, 20259.029.029.029.169.02-
Sep 11, 20259.029.029.029.169.020.11%
Sep 10, 20259.019.019.019.159.01-
Sep 9, 20259.019.019.019.159.01-
Sep 8, 20259.019.019.019.159.01-0.11%
Sep 5, 20259.029.029.029.169.02-
Sep 4, 20259.029.029.029.169.02-
Sep 3, 20259.029.029.029.169.02-
Sep 2, 20259.029.029.029.169.02-
Aug 29, 20259.029.029.029.169.02-
Aug 28, 20258.978.978.979.168.97-
Aug 27, 20258.978.978.979.168.97-
Aug 26, 20258.978.978.979.168.970.11%
Aug 25, 20258.968.968.969.158.96-
Aug 22, 20258.968.968.969.158.960.11%
Aug 21, 20258.958.958.959.148.95-
Aug 20, 20258.958.958.959.148.95-
Aug 19, 20258.958.958.959.148.95-
Aug 18, 20258.958.958.959.148.95-
Aug 15, 20258.958.958.959.148.95-
Aug 14, 20258.958.958.959.148.95-
Aug 13, 20258.958.958.959.148.95-
Aug 12, 20258.958.958.959.148.95-0.11%
Aug 11, 20258.968.968.969.158.96-
Aug 8, 20258.968.968.969.158.96-
Aug 7, 20258.968.968.969.158.96-0.11%
Aug 6, 20258.978.978.979.168.970.11%
Aug 5, 20258.968.968.969.158.96-
Aug 4, 20258.968.968.969.158.96-
Aug 1, 20258.968.968.969.158.96-0.22%
Jul 31, 20258.988.988.989.178.98-
Jul 30, 20258.948.948.949.178.94-0.11%
Jul 29, 20258.958.958.959.188.95-
Jul 28, 20258.958.958.959.188.95-
Jul 25, 20258.958.958.959.188.95-
Jul 24, 20258.958.958.959.188.95-0.11%
Jul 23, 20258.968.968.969.198.96-
Jul 22, 20258.968.968.969.198.96-
Jul 21, 20258.968.968.969.198.96-0.11%
Jul 18, 20258.978.978.979.208.97-
Jul 17, 20258.978.978.979.208.97-