Fidelity Advisor Floating Rate High Income Fund - Class I (FFRIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.95
+0.01 (0.11%)
At close: Mar 5, 2026
FFRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Mar 5, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.11% |
| Mar 4, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.34% |
| Mar 3, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.11% |
| Mar 2, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.22% |
| Feb 27, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.90 | -0.11% |
| Feb 26, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.91 | -0.11% |
| Feb 25, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.92 | - |
| Feb 24, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.92 | -0.33% |
| Feb 23, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.95 | -0.22% |
| Feb 20, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 8.97 | -0.11% |
| Feb 19, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.98 | 0.11% |
| Feb 18, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 8.97 | - |
| Feb 17, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 8.97 | - |
| Feb 13, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 8.97 | -0.11% |
| Feb 12, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.98 | - |
| Feb 11, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.98 | - |
| Feb 10, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.98 | -0.11% |
| Feb 9, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 8.99 | 0.11% |
| Feb 6, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.98 | - |
| Feb 5, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.98 | -0.11% |
| Feb 4, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 8.99 | -0.22% |
| Feb 3, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.01 | - |
| Feb 2, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.01 | -0.11% |
| Jan 30, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.02 | -0.11% |
| Jan 29, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 8.97 | -0.22% |
| Jan 28, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 8.99 | - |
| Jan 27, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 8.99 | -0.11% |
| Jan 26, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.00 | - |
| Jan 23, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.00 | -0.11% |
| Jan 22, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.01 | - |
| Jan 21, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.01 | 0.11% |
| Jan 20, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.00 | -0.11% |
| Jan 16, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.01 | - |
| Jan 15, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.01 | - |
| Jan 14, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.01 | - |
| Jan 13, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.01 | - |
| Jan 12, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.01 | - |
| Jan 9, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.01 | 0.11% |
| Jan 8, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.00 | -0.11% |
| Jan 7, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.01 | 0.11% |
| Jan 6, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.00 | - |
| Jan 5, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.00 | - |
| Jan 2, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.00 | - |
| Dec 31, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.00 | - |
| Dec 30, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.95 | - |
| Dec 29, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.95 | - |
| Dec 26, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.95 | 0.11% |
| Dec 24, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 8.94 | - |
| Dec 23, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 8.94 | - |
| Dec 22, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 8.94 | - |
| Dec 19, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 8.94 | - |
| Dec 18, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 8.94 | -0.11% |
| Dec 17, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.95 | - |
| Dec 16, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.95 | -0.11% |
| Dec 15, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 8.96 | - |
| Dec 12, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 8.96 | -0.22% |
| Dec 11, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 8.97 | - |
| Dec 10, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 8.97 | 0.11% |
| Dec 9, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 8.96 | - |
| Dec 8, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 8.96 | - |
| Dec 5, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 8.96 | 0.11% |
| Dec 4, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 8.95 | - |
| Dec 3, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 8.95 | 0.11% |
| Dec 2, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.94 | - |
| Dec 1, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.94 | - |
| Nov 28, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.89 | - |
| Nov 26, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.89 | - |
| Nov 25, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.89 | - |
| Nov 24, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.89 | - |
| Nov 21, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.89 | -0.11% |
| Nov 20, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 8.90 | - |
| Nov 19, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 8.90 | - |
| Nov 18, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 8.90 | - |
| Nov 17, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 8.90 | - |
| Nov 14, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 8.90 | -0.11% |
| Nov 13, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 8.91 | - |
| Nov 12, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 8.91 | - |
| Nov 11, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 8.91 | - |
| Nov 10, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 8.91 | 0.11% |
| Nov 7, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 8.90 | - |
| Nov 6, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 8.90 | - |
| Nov 5, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 8.90 | - |
| Nov 4, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 8.90 | -0.11% |
| Nov 3, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 8.91 | - |
| Oct 31, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 8.91 | - |
| Oct 30, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 8.85 | - |
| Oct 29, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 8.85 | - |
| Oct 28, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 8.85 | - |
| Oct 27, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 8.85 | 0.11% |
| Oct 24, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 8.84 | 0.11% |
| Oct 23, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.83 | - |
| Oct 22, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.83 | - |
| Oct 21, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.83 | - |
| Oct 20, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.83 | - |
| Oct 17, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.83 | - |
| Oct 16, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.83 | - |
| Oct 15, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.83 | 0.22% |
| Oct 14, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 8.81 | -0.11% |
| Oct 13, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 8.82 | - |