Fidelity Advisor New Markets Income Fund - Class A (FGVMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.47
-0.06 (-0.41%)
At close: Mar 6, 2026
FGVMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.41% |
| Mar 5, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.14% |
| Mar 4, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.34% |
| Mar 3, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.55% |
| Mar 2, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.55% |
| Feb 27, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.61 | -0.07% |
| Feb 26, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.62 | -0.07% |
| Feb 25, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.63 | - |
| Feb 24, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.63 | -0.20% |
| Feb 23, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.66 | 0.34% |
| Feb 20, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.61 | - |
| Feb 19, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.61 | -0.20% |
| Feb 18, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.64 | - |
| Feb 17, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.64 | 0.14% |
| Feb 13, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.62 | 0.14% |
| Feb 12, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.60 | 0.34% |
| Feb 11, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.55 | 0.07% |
| Feb 10, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.54 | 0.21% |
| Feb 9, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.51 | 0.14% |
| Feb 6, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.49 | 0.14% |
| Feb 5, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.47 | - |
| Feb 4, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.47 | 0.07% |
| Feb 3, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.46 | - |
| Feb 2, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.46 | - |
| Jan 30, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.46 | 0.07% |
| Jan 29, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.40 | - |
| Jan 28, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.40 | -0.14% |
| Jan 27, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.42 | - |
| Jan 26, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.42 | 0.21% |
| Jan 23, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.39 | 0.14% |
| Jan 22, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.37 | 0.35% |
| Jan 21, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.32 | 0.28% |
| Jan 20, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.28 | -0.48% |
| Jan 16, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.35 | - |
| Jan 15, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.35 | 0.14% |
| Jan 14, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.33 | - |
| Jan 13, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.33 | - |
| Jan 12, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.33 | -0.21% |
| Jan 9, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.36 | 0.14% |
| Jan 8, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.34 | -0.14% |
| Jan 7, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.36 | -0.14% |
| Jan 6, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.38 | - |
| Jan 5, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.38 | 0.98% |
| Jan 2, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.24 | -0.07% |
| Dec 31, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.25 | - |
| Dec 30, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.20 | - |
| Dec 29, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.20 | 0.07% |
| Dec 26, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.19 | - |
| Dec 24, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.19 | - |
| Dec 23, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.19 | - |
| Dec 22, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.19 | 0.07% |
| Dec 19, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.18 | -0.07% |
| Dec 18, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.19 | 0.14% |
| Dec 17, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.17 | -0.49% |
| Dec 16, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.21 | - |
| Dec 15, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.21 | 0.28% |
| Dec 12, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.17 | 0.07% |
| Dec 11, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.16 | 0.28% |
| Dec 10, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.12 | 0.14% |
| Dec 9, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.10 | -0.21% |
| Dec 8, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.13 | -0.28% |
| Dec 5, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.17 | -0.07% |
| Dec 4, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.18 | -0.14% |
| Dec 3, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.20 | 0.28% |
| Dec 2, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.16 | 0.14% |
| Dec 1, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.14 | -0.14% |
| Nov 28, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.11 | 0.07% |
| Nov 26, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.10 | 0.14% |
| Nov 25, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.08 | - |
| Nov 24, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.08 | 0.21% |
| Nov 21, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.05 | -0.07% |
| Nov 20, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.06 | - |
| Nov 19, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.06 | 0.21% |
| Nov 18, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.03 | -0.07% |
| Nov 17, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.04 | - |
| Nov 14, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.04 | -0.14% |
| Nov 13, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.06 | -0.07% |
| Nov 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.07 | 0.14% |
| Nov 11, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.05 | 0.07% |
| Nov 10, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.04 | 0.07% |
| Nov 7, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.03 | - |
| Nov 6, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.03 | - |
| Nov 5, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.03 | -0.07% |
| Nov 4, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.04 | -0.21% |
| Nov 3, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.07 | -0.21% |
| Oct 31, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.10 | 0.21% |
| Oct 30, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.02 | -0.28% |
| Oct 29, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.06 | -0.07% |
| Oct 28, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.07 | 0.14% |
| Oct 27, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.05 | 0.70% |
| Oct 24, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 13.95 | 0.14% |
| Oct 23, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 13.93 | - |
| Oct 22, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 13.93 | -0.07% |
| Oct 21, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 13.94 | 0.28% |
| Oct 20, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 13.90 | 0.28% |
| Oct 17, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 13.86 | -0.14% |
| Oct 16, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 13.88 | 0.43% |
| Oct 15, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.82 | 0.50% |
| Oct 14, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 13.75 | -0.07% |
| Oct 13, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 13.76 | - |