Fidelity Advisor Investment Gr Bd M (FGBTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.66
+0.01 (0.13%)
At close: Dec 3, 2025
FGBTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.13% |
| Dec 4, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.26% |
| Dec 3, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.13% |
| Dec 2, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.13% |
| Dec 1, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.39% |
| Nov 28, 2025 | 7.65 | 7.65 | 7.65 | 7.67 | 7.65 | -0.13% |
| Nov 26, 2025 | 7.66 | 7.66 | 7.66 | 7.68 | 7.66 | - |
| Nov 25, 2025 | 7.66 | 7.66 | 7.66 | 7.68 | 7.66 | 0.26% |
| Nov 24, 2025 | 7.64 | 7.64 | 7.64 | 7.66 | 7.64 | 0.13% |
| Nov 21, 2025 | 7.63 | 7.63 | 7.63 | 7.65 | 7.63 | 0.13% |
| Nov 20, 2025 | 7.62 | 7.62 | 7.62 | 7.64 | 7.62 | 0.13% |
| Nov 19, 2025 | 7.61 | 7.61 | 7.61 | 7.63 | 7.61 | - |
| Nov 18, 2025 | 7.61 | 7.61 | 7.61 | 7.63 | 7.61 | - |
| Nov 17, 2025 | 7.61 | 7.61 | 7.61 | 7.63 | 7.61 | 0.26% |
| Nov 14, 2025 | 7.59 | 7.59 | 7.59 | 7.61 | 7.59 | -0.26% |
| Nov 13, 2025 | 7.61 | 7.61 | 7.61 | 7.63 | 7.61 | -0.26% |
| Nov 12, 2025 | 7.63 | 7.63 | 7.63 | 7.65 | 7.63 | -0.13% |
| Nov 11, 2025 | 7.64 | 7.64 | 7.64 | 7.66 | 7.64 | 0.26% |
| Nov 10, 2025 | 7.62 | 7.62 | 7.62 | 7.64 | 7.62 | - |
| Nov 7, 2025 | 7.62 | 7.62 | 7.62 | 7.64 | 7.62 | -0.13% |
| Nov 6, 2025 | 7.63 | 7.63 | 7.63 | 7.65 | 7.63 | 0.53% |
| Nov 5, 2025 | 7.59 | 7.59 | 7.59 | 7.61 | 7.59 | -0.52% |
| Nov 4, 2025 | 7.63 | 7.63 | 7.63 | 7.65 | 7.63 | 0.13% |
| Nov 3, 2025 | 7.62 | 7.62 | 7.62 | 7.64 | 7.62 | -0.13% |
| Oct 31, 2025 | 7.63 | 7.63 | 7.63 | 7.65 | 7.63 | - |
| Oct 30, 2025 | 7.61 | 7.61 | 7.61 | 7.65 | 7.61 | -0.13% |
| Oct 29, 2025 | 7.62 | 7.62 | 7.62 | 7.66 | 7.62 | -0.52% |
| Oct 28, 2025 | 7.66 | 7.66 | 7.66 | 7.70 | 7.66 | - |
| Oct 27, 2025 | 7.66 | 7.66 | 7.66 | 7.70 | 7.66 | 0.13% |
| Oct 24, 2025 | 7.65 | 7.65 | 7.65 | 7.69 | 7.65 | - |
| Oct 23, 2025 | 7.65 | 7.65 | 7.65 | 7.69 | 7.65 | -0.26% |
| Oct 22, 2025 | 7.67 | 7.67 | 7.67 | 7.71 | 7.67 | - |
| Oct 21, 2025 | 7.67 | 7.67 | 7.67 | 7.71 | 7.67 | 0.13% |
| Oct 20, 2025 | 7.66 | 7.66 | 7.66 | 7.70 | 7.66 | 0.13% |
| Oct 17, 2025 | 7.65 | 7.65 | 7.65 | 7.69 | 7.65 | -0.13% |
| Oct 16, 2025 | 7.66 | 7.66 | 7.66 | 7.70 | 7.66 | 0.39% |
| Oct 15, 2025 | 7.63 | 7.63 | 7.63 | 7.67 | 7.63 | -0.13% |
| Oct 14, 2025 | 7.64 | 7.64 | 7.64 | 7.68 | 7.64 | 0.26% |
| Oct 13, 2025 | 7.62 | 7.62 | 7.62 | 7.66 | 7.62 | - |
| Oct 10, 2025 | 7.62 | 7.62 | 7.62 | 7.66 | 7.62 | 0.39% |
| Oct 9, 2025 | 7.59 | 7.59 | 7.59 | 7.63 | 7.59 | - |
| Oct 8, 2025 | 7.59 | 7.59 | 7.59 | 7.63 | 7.59 | -0.13% |
| Oct 7, 2025 | 7.60 | 7.60 | 7.60 | 7.64 | 7.60 | 0.39% |
| Oct 6, 2025 | 7.57 | 7.57 | 7.57 | 7.61 | 7.57 | -0.39% |
| Oct 3, 2025 | 7.60 | 7.60 | 7.60 | 7.64 | 7.60 | -0.13% |
| Oct 2, 2025 | 7.61 | 7.61 | 7.61 | 7.65 | 7.61 | 0.13% |
| Oct 1, 2025 | 7.60 | 7.60 | 7.60 | 7.64 | 7.60 | 0.13% |
| Sep 30, 2025 | 7.59 | 7.59 | 7.59 | 7.63 | 7.59 | - |
| Sep 29, 2025 | 7.57 | 7.57 | 7.57 | 7.63 | 7.57 | 0.39% |
| Sep 26, 2025 | 7.54 | 7.54 | 7.54 | 7.60 | 7.54 | -0.13% |
| Sep 25, 2025 | 7.55 | 7.55 | 7.55 | 7.61 | 7.55 | -0.26% |
| Sep 24, 2025 | 7.57 | 7.57 | 7.57 | 7.63 | 7.57 | -0.13% |
| Sep 23, 2025 | 7.58 | 7.58 | 7.58 | 7.64 | 7.58 | 0.13% |
| Sep 22, 2025 | 7.57 | 7.57 | 7.57 | 7.63 | 7.57 | -0.13% |
| Sep 19, 2025 | 7.58 | 7.58 | 7.58 | 7.64 | 7.58 | - |
| Sep 18, 2025 | 7.58 | 7.58 | 7.58 | 7.64 | 7.58 | -0.26% |
| Sep 17, 2025 | 7.60 | 7.60 | 7.60 | 7.66 | 7.60 | -0.26% |
| Sep 16, 2025 | 7.62 | 7.62 | 7.62 | 7.68 | 7.62 | 0.13% |
| Sep 15, 2025 | 7.61 | 7.61 | 7.61 | 7.67 | 7.61 | 0.13% |
| Sep 12, 2025 | 7.60 | 7.60 | 7.60 | 7.66 | 7.60 | -0.13% |
| Sep 11, 2025 | 7.61 | 7.61 | 7.61 | 7.67 | 7.61 | 0.13% |
| Sep 10, 2025 | 7.60 | 7.60 | 7.60 | 7.66 | 7.60 | 0.13% |
| Sep 9, 2025 | 7.59 | 7.59 | 7.59 | 7.65 | 7.59 | -0.13% |
| Sep 8, 2025 | 7.60 | 7.60 | 7.60 | 7.66 | 7.60 | 0.26% |
| Sep 5, 2025 | 7.58 | 7.58 | 7.58 | 7.64 | 7.58 | 0.53% |
| Sep 4, 2025 | 7.54 | 7.54 | 7.54 | 7.60 | 7.54 | 0.40% |
| Sep 3, 2025 | 7.51 | 7.51 | 7.51 | 7.57 | 7.51 | 0.26% |
| Sep 2, 2025 | 7.49 | 7.49 | 7.49 | 7.55 | 7.49 | -0.26% |
| Aug 29, 2025 | 7.51 | 7.51 | 7.51 | 7.57 | 7.51 | -0.13% |
| Aug 28, 2025 | 7.49 | 7.49 | 7.49 | 7.58 | 7.49 | 0.26% |
| Aug 27, 2025 | 7.47 | 7.47 | 7.47 | 7.56 | 7.47 | - |
| Aug 26, 2025 | 7.47 | 7.47 | 7.47 | 7.56 | 7.47 | 0.13% |
| Aug 25, 2025 | 7.47 | 7.47 | 7.47 | 7.55 | 7.46 | -0.13% |
| Aug 22, 2025 | 7.47 | 7.47 | 7.47 | 7.56 | 7.47 | 0.40% |
| Aug 21, 2025 | 7.45 | 7.45 | 7.45 | 7.53 | 7.44 | -0.13% |
| Aug 20, 2025 | 7.46 | 7.46 | 7.46 | 7.54 | 7.45 | - |
| Aug 19, 2025 | 7.46 | 7.46 | 7.46 | 7.54 | 7.45 | 0.13% |
| Aug 18, 2025 | 7.45 | 7.45 | 7.45 | 7.53 | 7.44 | - |
| Aug 15, 2025 | 7.45 | 7.45 | 7.45 | 7.53 | 7.44 | -0.26% |
| Aug 14, 2025 | 7.47 | 7.47 | 7.47 | 7.55 | 7.46 | -0.26% |
| Aug 13, 2025 | 7.48 | 7.48 | 7.48 | 7.57 | 7.48 | 0.40% |
| Aug 12, 2025 | 7.46 | 7.46 | 7.46 | 7.54 | 7.45 | - |
| Aug 11, 2025 | 7.46 | 7.46 | 7.46 | 7.54 | 7.45 | - |
| Aug 8, 2025 | 7.46 | 7.46 | 7.46 | 7.54 | 7.45 | -0.26% |
| Aug 7, 2025 | 7.47 | 7.47 | 7.47 | 7.56 | 7.47 | - |
| Aug 6, 2025 | 7.47 | 7.47 | 7.47 | 7.56 | 7.47 | -0.13% |
| Aug 5, 2025 | 7.48 | 7.48 | 7.48 | 7.57 | 7.48 | - |
| Aug 4, 2025 | 7.48 | 7.48 | 7.48 | 7.57 | 7.48 | 0.13% |
| Aug 1, 2025 | 7.47 | 7.47 | 7.47 | 7.56 | 7.47 | 0.80% |
| Jul 31, 2025 | 7.42 | 7.42 | 7.42 | 7.50 | 7.42 | - |
| Jul 30, 2025 | 7.39 | 7.39 | 7.39 | 7.50 | 7.39 | -0.27% |
| Jul 29, 2025 | 7.41 | 7.41 | 7.41 | 7.52 | 7.41 | 0.53% |
| Jul 28, 2025 | 7.37 | 7.37 | 7.37 | 7.48 | 7.37 | -0.27% |
| Jul 25, 2025 | 7.39 | 7.39 | 7.39 | 7.50 | 7.39 | 0.27% |
| Jul 24, 2025 | 7.37 | 7.37 | 7.37 | 7.48 | 7.37 | -0.13% |
| Jul 23, 2025 | 7.38 | 7.38 | 7.38 | 7.49 | 7.38 | -0.27% |
| Jul 22, 2025 | 7.40 | 7.40 | 7.40 | 7.51 | 7.40 | 0.27% |
| Jul 21, 2025 | 7.38 | 7.38 | 7.38 | 7.49 | 7.38 | 0.27% |
| Jul 18, 2025 | 7.36 | 7.36 | 7.36 | 7.47 | 7.36 | 0.13% |
| Jul 17, 2025 | 7.35 | 7.35 | 7.35 | 7.46 | 7.35 | - |