Fidelity Advisor Investment Gr Bd C (FGBCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.34
-0.01 (-0.14%)
Dec 4, 2025, 9:30 AM EST
FGBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.27% |
| Dec 4, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.14% |
| Dec 3, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.14% |
| Dec 2, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| Dec 1, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.41% |
| Nov 28, 2025 | 7.35 | 7.35 | 7.35 | 7.37 | 7.35 | -0.14% |
| Nov 26, 2025 | 7.36 | 7.36 | 7.36 | 7.38 | 7.36 | 0.14% |
| Nov 25, 2025 | 7.35 | 7.35 | 7.35 | 7.37 | 7.35 | 0.14% |
| Nov 24, 2025 | 7.34 | 7.34 | 7.34 | 7.36 | 7.34 | 0.14% |
| Nov 21, 2025 | 7.33 | 7.33 | 7.33 | 7.35 | 7.33 | 0.27% |
| Nov 20, 2025 | 7.31 | 7.31 | 7.31 | 7.33 | 7.31 | 0.14% |
| Nov 19, 2025 | 7.30 | 7.30 | 7.30 | 7.32 | 7.30 | -0.14% |
| Nov 18, 2025 | 7.31 | 7.31 | 7.31 | 7.33 | 7.31 | 0.14% |
| Nov 17, 2025 | 7.30 | 7.30 | 7.30 | 7.32 | 7.30 | - |
| Nov 14, 2025 | 7.30 | 7.30 | 7.30 | 7.32 | 7.30 | -0.14% |
| Nov 13, 2025 | 7.31 | 7.31 | 7.31 | 7.33 | 7.31 | -0.27% |
| Nov 12, 2025 | 7.33 | 7.33 | 7.33 | 7.35 | 7.33 | - |
| Nov 11, 2025 | 7.33 | 7.33 | 7.33 | 7.35 | 7.33 | 0.27% |
| Nov 10, 2025 | 7.31 | 7.31 | 7.31 | 7.33 | 7.31 | -0.14% |
| Nov 7, 2025 | 7.32 | 7.32 | 7.32 | 7.34 | 7.32 | - |
| Nov 6, 2025 | 7.32 | 7.32 | 7.32 | 7.34 | 7.32 | 0.41% |
| Nov 5, 2025 | 7.29 | 7.29 | 7.29 | 7.31 | 7.29 | -0.41% |
| Nov 4, 2025 | 7.32 | 7.32 | 7.32 | 7.34 | 7.32 | - |
| Nov 3, 2025 | 7.32 | 7.32 | 7.32 | 7.34 | 7.32 | - |
| Oct 31, 2025 | 7.32 | 7.32 | 7.32 | 7.34 | 7.32 | -0.14% |
| Oct 30, 2025 | 7.32 | 7.32 | 7.32 | 7.35 | 7.32 | -0.14% |
| Oct 29, 2025 | 7.33 | 7.33 | 7.33 | 7.36 | 7.33 | -0.54% |
| Oct 28, 2025 | 7.37 | 7.37 | 7.37 | 7.40 | 7.37 | 0.14% |
| Oct 27, 2025 | 7.36 | 7.36 | 7.36 | 7.39 | 7.36 | - |
| Oct 24, 2025 | 7.36 | 7.36 | 7.36 | 7.39 | 7.36 | 0.14% |
| Oct 23, 2025 | 7.35 | 7.35 | 7.35 | 7.38 | 7.35 | -0.27% |
| Oct 22, 2025 | 7.37 | 7.37 | 7.37 | 7.40 | 7.37 | - |
| Oct 21, 2025 | 7.37 | 7.37 | 7.37 | 7.40 | 7.37 | 0.14% |
| Oct 20, 2025 | 7.36 | 7.36 | 7.36 | 7.39 | 7.36 | 0.14% |
| Oct 17, 2025 | 7.35 | 7.35 | 7.35 | 7.38 | 7.35 | -0.14% |
| Oct 16, 2025 | 7.36 | 7.36 | 7.36 | 7.39 | 7.36 | 0.27% |
| Oct 15, 2025 | 7.34 | 7.34 | 7.34 | 7.37 | 7.34 | - |
| Oct 14, 2025 | 7.34 | 7.34 | 7.34 | 7.37 | 7.34 | 0.14% |
| Oct 13, 2025 | 7.33 | 7.33 | 7.33 | 7.36 | 7.33 | - |
| Oct 10, 2025 | 7.33 | 7.33 | 7.33 | 7.36 | 7.33 | 0.55% |
| Oct 9, 2025 | 7.29 | 7.29 | 7.29 | 7.32 | 7.29 | -0.14% |
| Oct 8, 2025 | 7.30 | 7.30 | 7.30 | 7.33 | 7.30 | - |
| Oct 7, 2025 | 7.30 | 7.30 | 7.30 | 7.33 | 7.30 | 0.14% |
| Oct 6, 2025 | 7.29 | 7.29 | 7.29 | 7.32 | 7.29 | -0.27% |
| Oct 3, 2025 | 7.31 | 7.31 | 7.31 | 7.34 | 7.31 | -0.14% |
| Oct 2, 2025 | 7.32 | 7.32 | 7.32 | 7.35 | 7.32 | 0.14% |
| Oct 1, 2025 | 7.31 | 7.31 | 7.31 | 7.34 | 7.31 | 0.27% |
| Sep 30, 2025 | 7.29 | 7.29 | 7.29 | 7.32 | 7.29 | -0.14% |
| Sep 29, 2025 | 7.28 | 7.28 | 7.28 | 7.33 | 7.28 | 0.27% |
| Sep 26, 2025 | 7.26 | 7.26 | 7.26 | 7.31 | 7.26 | - |
| Sep 25, 2025 | 7.26 | 7.26 | 7.26 | 7.31 | 7.26 | -0.14% |
| Sep 24, 2025 | 7.27 | 7.27 | 7.27 | 7.32 | 7.27 | -0.27% |
| Sep 23, 2025 | 7.29 | 7.29 | 7.29 | 7.34 | 7.29 | 0.27% |
| Sep 22, 2025 | 7.27 | 7.27 | 7.27 | 7.32 | 7.27 | -0.27% |
| Sep 19, 2025 | 7.29 | 7.29 | 7.29 | 7.34 | 7.29 | - |
| Sep 18, 2025 | 7.29 | 7.29 | 7.29 | 7.34 | 7.29 | -0.27% |
| Sep 17, 2025 | 7.31 | 7.31 | 7.31 | 7.36 | 7.31 | -0.14% |
| Sep 16, 2025 | 7.32 | 7.32 | 7.32 | 7.37 | 7.32 | - |
| Sep 15, 2025 | 7.32 | 7.32 | 7.32 | 7.37 | 7.32 | 0.14% |
| Sep 12, 2025 | 7.31 | 7.31 | 7.31 | 7.36 | 7.31 | -0.14% |
| Sep 11, 2025 | 7.32 | 7.32 | 7.32 | 7.37 | 7.32 | 0.14% |
| Sep 10, 2025 | 7.31 | 7.31 | 7.31 | 7.36 | 7.31 | 0.27% |
| Sep 9, 2025 | 7.29 | 7.29 | 7.29 | 7.34 | 7.29 | -0.27% |
| Sep 8, 2025 | 7.31 | 7.31 | 7.31 | 7.36 | 7.31 | 0.27% |
| Sep 5, 2025 | 7.29 | 7.29 | 7.29 | 7.34 | 7.29 | 0.55% |
| Sep 4, 2025 | 7.25 | 7.25 | 7.25 | 7.30 | 7.25 | 0.27% |
| Sep 3, 2025 | 7.23 | 7.23 | 7.23 | 7.28 | 7.23 | 0.41% |
| Sep 2, 2025 | 7.20 | 7.20 | 7.20 | 7.25 | 7.20 | -0.28% |
| Aug 29, 2025 | 7.22 | 7.22 | 7.22 | 7.27 | 7.22 | -0.14% |
| Aug 28, 2025 | 7.21 | 7.21 | 7.21 | 7.28 | 7.21 | 0.14% |
| Aug 27, 2025 | 7.20 | 7.20 | 7.20 | 7.27 | 7.20 | - |
| Aug 26, 2025 | 7.20 | 7.20 | 7.20 | 7.27 | 7.20 | 0.14% |
| Aug 25, 2025 | 7.19 | 7.19 | 7.19 | 7.26 | 7.19 | -0.14% |
| Aug 22, 2025 | 7.20 | 7.20 | 7.20 | 7.27 | 7.20 | 0.55% |
| Aug 21, 2025 | 7.16 | 7.16 | 7.16 | 7.23 | 7.16 | -0.28% |
| Aug 20, 2025 | 7.18 | 7.18 | 7.18 | 7.25 | 7.18 | - |
| Aug 19, 2025 | 7.18 | 7.18 | 7.18 | 7.25 | 7.18 | 0.28% |
| Aug 18, 2025 | 7.16 | 7.16 | 7.16 | 7.23 | 7.16 | -0.14% |
| Aug 15, 2025 | 7.17 | 7.17 | 7.17 | 7.24 | 7.17 | -0.14% |
| Aug 14, 2025 | 7.18 | 7.18 | 7.18 | 7.25 | 7.18 | -0.28% |
| Aug 13, 2025 | 7.20 | 7.20 | 7.20 | 7.27 | 7.20 | 0.28% |
| Aug 12, 2025 | 7.18 | 7.18 | 7.18 | 7.25 | 7.18 | - |
| Aug 11, 2025 | 7.18 | 7.18 | 7.18 | 7.25 | 7.18 | - |
| Aug 8, 2025 | 7.18 | 7.18 | 7.18 | 7.25 | 7.18 | -0.14% |
| Aug 7, 2025 | 7.19 | 7.19 | 7.19 | 7.26 | 7.19 | -0.14% |
| Aug 6, 2025 | 7.20 | 7.20 | 7.20 | 7.27 | 7.20 | -0.14% |
| Aug 5, 2025 | 7.21 | 7.21 | 7.21 | 7.28 | 7.21 | - |
| Aug 4, 2025 | 7.21 | 7.21 | 7.21 | 7.28 | 7.21 | 0.14% |
| Aug 1, 2025 | 7.20 | 7.20 | 7.20 | 7.27 | 7.20 | 0.83% |
| Jul 31, 2025 | 7.14 | 7.14 | 7.14 | 7.21 | 7.14 | - |
| Jul 30, 2025 | 7.13 | 7.13 | 7.13 | 7.21 | 7.13 | -0.28% |
| Jul 29, 2025 | 7.15 | 7.15 | 7.15 | 7.23 | 7.15 | 0.56% |
| Jul 28, 2025 | 7.11 | 7.11 | 7.11 | 7.19 | 7.11 | -0.14% |
| Jul 25, 2025 | 7.12 | 7.12 | 7.12 | 7.20 | 7.12 | 0.14% |
| Jul 24, 2025 | 7.11 | 7.11 | 7.11 | 7.19 | 7.11 | -0.14% |
| Jul 23, 2025 | 7.12 | 7.12 | 7.12 | 7.20 | 7.12 | -0.14% |
| Jul 22, 2025 | 7.13 | 7.13 | 7.13 | 7.21 | 7.13 | 0.14% |
| Jul 21, 2025 | 7.12 | 7.12 | 7.12 | 7.20 | 7.12 | 0.28% |
| Jul 18, 2025 | 7.10 | 7.10 | 7.10 | 7.18 | 7.10 | 0.14% |
| Jul 17, 2025 | 7.09 | 7.09 | 7.09 | 7.17 | 7.09 | - |