Fidelity Advisor Investment Grade Bond Fund - Class A (FGBAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.33
-0.01 (-0.14%)
Mar 5, 2026, 9:30 AM EST
FGBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.13% |
| Mar 4, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.13% |
| Mar 3, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.13% |
| Mar 2, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.52% |
| Feb 27, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.69 | 0.26% |
| Feb 26, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.67 | 0.13% |
| Feb 25, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.66 | - |
| Feb 24, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.66 | - |
| Feb 23, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.66 | 0.13% |
| Feb 20, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.65 | - |
| Feb 19, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.65 | - |
| Feb 18, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.65 | -0.13% |
| Feb 17, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.66 | - |
| Feb 13, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.66 | 0.26% |
| Feb 12, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.64 | 0.39% |
| Feb 11, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.61 | -0.13% |
| Feb 10, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.62 | 0.39% |
| Feb 9, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.59 | - |
| Feb 6, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.59 | - |
| Feb 5, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.59 | 0.40% |
| Feb 4, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.56 | - |
| Feb 3, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.56 | - |
| Feb 2, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.56 | -0.13% |
| Jan 30, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.57 | - |
| Jan 29, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.55 | - |
| Jan 28, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.55 | - |
| Jan 27, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.55 | -0.13% |
| Jan 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.56 | 0.13% |
| Jan 23, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.55 | - |
| Jan 22, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.55 | 0.13% |
| Jan 21, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.54 | 0.13% |
| Jan 20, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.53 | -0.26% |
| Jan 16, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.55 | -0.26% |
| Jan 15, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.57 | -0.26% |
| Jan 14, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.59 | 0.26% |
| Jan 13, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.57 | 0.13% |
| Jan 12, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.56 | -0.13% |
| Jan 9, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.57 | 0.13% |
| Jan 8, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.56 | -0.13% |
| Jan 7, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.57 | - |
| Jan 6, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.57 | - |
| Jan 5, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.57 | 0.26% |
| Jan 2, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.55 | -0.13% |
| Dec 31, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.56 | -0.39% |
| Dec 30, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.57 | - |
| Dec 29, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.57 | - |
| Dec 26, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.57 | - |
| Dec 24, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.57 | 0.39% |
| Dec 23, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.54 | - |
| Dec 22, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.54 | -0.13% |
| Dec 19, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.55 | -0.26% |
| Dec 18, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.57 | 0.26% |
| Dec 17, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.55 | - |
| Dec 16, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.54 | 0.13% |
| Dec 15, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.53 | 0.13% |
| Dec 12, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.52 | -0.26% |
| Dec 11, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.54 | - |
| Dec 10, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.54 | 0.26% |
| Dec 9, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.52 | -0.13% |
| Dec 8, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.53 | -0.13% |
| Dec 5, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.54 | -0.39% |
| Dec 4, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.57 | -0.13% |
| Dec 3, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.58 | 0.13% |
| Dec 2, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.57 | - |
| Dec 1, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.57 | -0.39% |
| Nov 28, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.58 | -0.13% |
| Nov 26, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.59 | 0.13% |
| Nov 25, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.58 | 0.13% |
| Nov 24, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.57 | 0.13% |
| Nov 21, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.56 | 0.26% |
| Nov 20, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.54 | 0.26% |
| Nov 19, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.52 | -0.26% |
| Nov 18, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.54 | 0.26% |
| Nov 17, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.52 | - |
| Nov 14, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.52 | -0.26% |
| Nov 13, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.54 | -0.26% |
| Nov 12, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.56 | - |
| Nov 11, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.56 | 0.26% |
| Nov 10, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.54 | -0.13% |
| Nov 7, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.55 | - |
| Nov 6, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.55 | 0.53% |
| Nov 5, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.51 | -0.52% |
| Nov 4, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.55 | 0.13% |
| Nov 3, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.54 | -0.13% |
| Oct 31, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.55 | -0.13% |
| Oct 30, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.54 | -0.13% |
| Oct 29, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.55 | -0.52% |
| Oct 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.59 | 0.13% |
| Oct 27, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.58 | - |
| Oct 24, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.58 | 0.13% |
| Oct 23, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.57 | -0.26% |
| Oct 22, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.59 | - |
| Oct 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.59 | 0.13% |
| Oct 20, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.58 | 0.13% |
| Oct 17, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.57 | -0.13% |
| Oct 16, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.58 | 0.26% |
| Oct 15, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.56 | - |
| Oct 14, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.56 | 0.13% |
| Oct 13, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.55 | - |
| Oct 10, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.55 | 0.66% |