Fidelity Advisor Asset Manager 70% M (FTASX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.01
+0.05 (0.15%)
At close: Dec 4, 2025
FTASX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 0.06% |
| Dec 4, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 0.15% |
| Dec 3, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 0.30% |
| Dec 2, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 0.15% |
| Dec 1, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | -0.42% |
| Nov 28, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 0.30% |
| Nov 26, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 0.67% |
| Nov 25, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 0.74% |
| Nov 24, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 0.97% |
| Nov 21, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.82% |
| Nov 20, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -1.15% |
| Nov 19, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.06% |
| Nov 18, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -0.65% |
| Nov 17, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -0.77% |
| Nov 14, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | -0.12% |
| Nov 13, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | -1.30% |
| Nov 12, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.12% |
| Nov 11, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 0.27% |
| Nov 10, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 1.10% |
| Nov 7, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 0.06% |
| Nov 6, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | -0.55% |
| Nov 5, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 0.31% |
| Nov 4, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | -0.97% |
| Nov 3, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 0.15% |
| Oct 31, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 0.12% |
| Oct 30, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -0.69% |
| Oct 29, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | -0.15% |
| Oct 28, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 0.12% |
| Oct 27, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 0.88% |
| Oct 24, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 0.58% |
| Oct 23, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 0.52% |
| Oct 22, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -0.40% |
| Oct 21, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -0.21% |
| Oct 20, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 0.83% |
| Oct 17, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 0.06% |
| Oct 16, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.12% |
| Oct 15, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 0.43% |
| Oct 14, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.03% |
| Oct 13, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 1.35% |
| Oct 10, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -2.03% |
| Oct 9, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -0.40% |
| Oct 8, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 0.52% |
| Oct 7, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.46% |
| Oct 6, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.21% |
| Oct 3, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.22% |
| Oct 2, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 0.22% |
| Oct 1, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 0.34% |
| Sep 30, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 0.37% |
| Sep 29, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 0.34% |
| Sep 26, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.38% |
| Sep 25, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -0.47% |
| Sep 24, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -0.37% |
| Sep 23, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -0.22% |
| Sep 22, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 0.25% |
| Sep 19, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -0.03% |
| Sep 18, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.44% |
| Sep 17, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -0.25% |
| Sep 16, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | -0.03% |
| Sep 15, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.50% |
| Sep 12, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -0.12% |
| Sep 11, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.75% |
| Sep 10, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.22% |
| Sep 9, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 0.03% |
| Sep 8, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.47% |
| Sep 5, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.22% |
| Sep 4, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.61% |
| Sep 3, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.42% |
| Sep 2, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.60% |
| Aug 29, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.54% |
| Aug 28, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.32% |
| Aug 27, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.03% |
| Aug 26, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.19% |
| Aug 25, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.48% |
| Aug 22, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 1.38% |
| Aug 21, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.26% |
| Aug 20, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.16% |
| Aug 19, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.48% |
| Aug 18, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| Aug 15, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.06% |
| Aug 14, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.22% |
| Aug 13, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.45% |
| Aug 12, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.93% |
| Aug 11, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -0.22% |
| Aug 8, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.32% |
| Aug 7, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.39% |
| Aug 6, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.45% |
| Aug 5, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.16% |
| Aug 4, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 1.15% |
| Aug 1, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.88% |
| Jul 31, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.32% |
| Jul 30, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.29% |
| Jul 29, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.03% |
| Jul 28, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.45% |
| Jul 25, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.10% |
| Jul 24, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.16% |
| Jul 23, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.88% |
| Jul 22, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.16% |
| Jul 21, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.23% |
| Jul 18, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.10% |
| Jul 17, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.52% |