Skip to main content
Fidelity Advisor Floating Rate Hi Inc I (FFRIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.12
+0.01 (0.11%)
At close: Dec 5, 2025

FFRIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 20259.129.129.129.129.120.11%
Dec 4, 20259.119.119.119.119.11-
Dec 3, 20259.119.119.119.119.110.11%
Dec 2, 20259.109.109.109.109.10-
Dec 1, 20259.109.109.109.109.10-
Nov 28, 20259.059.059.059.109.05-
Nov 26, 20259.059.059.059.109.05-
Nov 25, 20259.059.059.059.109.05-
Nov 24, 20259.059.059.059.109.05-
Nov 21, 20259.059.059.059.109.05-0.11%
Nov 20, 20259.069.069.069.119.06-
Nov 19, 20259.069.069.069.119.06-
Nov 18, 20259.069.069.069.119.06-
Nov 17, 20259.069.069.069.119.06-
Nov 14, 20259.069.069.069.119.06-0.11%
Nov 13, 20259.079.079.079.129.07-
Nov 12, 20259.079.079.079.129.07-
Nov 11, 20259.079.079.079.129.07-
Nov 10, 20259.079.079.079.129.070.11%
Nov 7, 20259.069.069.069.119.06-
Nov 6, 20259.069.069.069.119.06-
Nov 5, 20259.069.069.069.119.06-
Nov 4, 20259.069.069.069.119.06-0.11%
Nov 3, 20259.079.079.079.129.07-
Oct 31, 20259.079.079.079.129.07-
Oct 30, 20259.019.019.019.129.01-
Oct 29, 20259.019.019.019.129.01-
Oct 28, 20259.019.019.019.129.01-
Oct 27, 20259.019.019.019.129.010.11%
Oct 24, 20259.009.009.009.119.000.11%
Oct 23, 20258.998.998.999.108.99-
Oct 22, 20258.998.998.999.108.99-
Oct 21, 20258.998.998.999.108.99-
Oct 20, 20258.998.998.999.108.99-
Oct 17, 20258.998.998.999.108.99-
Oct 16, 20258.998.998.999.108.99-
Oct 15, 20258.998.998.999.108.990.22%
Oct 14, 20258.978.978.979.088.97-0.11%
Oct 13, 20258.988.988.989.098.98-
Oct 10, 20258.988.988.989.098.98-0.33%
Oct 9, 20259.019.019.019.129.01-0.11%
Oct 8, 20259.029.029.029.139.02-
Oct 7, 20259.029.029.029.139.02-0.11%
Oct 6, 20259.039.039.039.149.03-
Oct 3, 20259.039.039.039.149.03-0.11%
Oct 2, 20259.049.049.049.159.04-
Oct 1, 20259.049.049.049.159.04-
Sep 30, 20259.049.049.049.159.04-
Sep 29, 20258.998.998.999.158.99-
Sep 26, 20258.998.998.999.158.99-0.11%
Sep 25, 20259.009.009.009.169.00-
Sep 24, 20259.009.009.009.169.00-
Sep 23, 20259.009.009.009.169.00-
Sep 22, 20259.009.009.009.169.00-
Sep 19, 20259.009.009.009.169.00-
Sep 18, 20259.009.009.009.169.00-
Sep 17, 20259.009.009.009.169.000.11%
Sep 16, 20258.998.998.999.158.990.11%
Sep 15, 20258.988.988.989.148.98-
Sep 12, 20258.988.988.989.148.98-
Sep 11, 20258.988.988.989.148.98-
Sep 10, 20258.988.988.989.148.980.11%
Sep 9, 20258.978.978.979.138.97-
Sep 8, 20258.978.978.979.138.97-0.11%
Sep 5, 20258.988.988.989.148.98-
Sep 4, 20258.988.988.989.148.98-
Sep 3, 20258.988.988.989.148.98-
Sep 2, 20258.988.988.989.148.98-
Aug 29, 20258.988.988.989.148.98-
Aug 28, 20258.928.928.929.148.92-
Aug 27, 20258.928.928.929.148.92-
Aug 26, 20258.928.928.929.148.920.11%
Aug 25, 20258.918.918.919.138.91-
Aug 22, 20258.918.918.919.138.910.11%
Aug 21, 20258.908.908.909.128.90-
Aug 20, 20258.908.908.909.128.90-
Aug 19, 20258.908.908.909.128.90-
Aug 18, 20258.908.908.909.128.90-
Aug 15, 20258.908.908.909.128.90-
Aug 14, 20258.908.908.909.128.90-0.11%
Aug 13, 20258.918.918.919.138.91-
Aug 12, 20258.918.918.919.138.91-
Aug 11, 20258.918.918.919.138.91-
Aug 8, 20258.918.918.919.138.91-
Aug 7, 20258.918.918.919.138.91-0.11%
Aug 6, 20258.928.928.929.148.92-
Aug 5, 20258.928.928.929.148.920.11%
Aug 4, 20258.918.918.919.138.91-
Aug 1, 20258.918.918.919.138.91-0.22%
Jul 31, 20258.938.938.939.158.93-
Jul 30, 20258.888.888.889.158.88-0.11%
Jul 29, 20258.898.898.899.168.89-
Jul 28, 20258.898.898.899.168.89-
Jul 25, 20258.898.898.899.168.89-
Jul 24, 20258.898.898.899.168.89-0.11%
Jul 23, 20258.908.908.909.178.90-
Jul 22, 20258.908.908.909.178.90-
Jul 21, 20258.908.908.909.178.90-0.11%
Jul 18, 20258.918.918.919.188.91-
Jul 17, 20258.918.918.919.188.91-