Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

Fidelity Advisor Sust Core Plus Bond I (FIALX)

9.23
-0.02
(-0.22%)
As of 8:05:47 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 20259.239.239.239.239.23-
May 2, 20259.259.259.259.259.25-
May 1, 20259.299.299.299.299.29-
Apr 30, 2025 0.03 Dividend
Apr 30, 20259.319.319.319.319.31-
Apr 29, 20259.329.329.329.329.29-
Apr 28, 20259.309.309.309.309.27-
Apr 25, 20259.279.279.279.279.24-
Apr 24, 20259.249.249.249.249.21-
Apr 23, 20259.209.209.209.209.17-
Apr 22, 20259.179.179.179.179.14-
Apr 21, 20259.169.169.169.169.13-
Apr 17, 20259.219.219.219.219.18-
Apr 16, 20259.239.239.239.239.20-
Apr 15, 20259.209.209.209.209.17-
Apr 14, 20259.189.189.189.189.15-
Apr 11, 20259.129.129.129.129.09-
Apr 10, 20259.149.149.149.149.11-
Apr 9, 20259.199.199.199.199.16-
Apr 8, 20259.219.219.219.219.18-
Apr 7, 20259.259.259.259.259.22-
Apr 4, 20259.369.369.369.369.33-
Apr 3, 20259.379.379.379.379.34-
Apr 2, 20259.339.339.339.339.30-
Apr 1, 20259.339.339.339.339.30-
Mar 31, 2025 0.03 Dividend
Mar 31, 20259.319.319.319.319.28-
Mar 28, 20259.299.299.299.299.23-
Mar 27, 20259.249.249.249.249.18-
Mar 26, 20259.259.259.259.259.19-
Mar 25, 20259.279.279.279.279.21-
Mar 24, 20259.269.269.269.269.20-
Mar 21, 20259.309.309.309.309.24-
Mar 20, 20259.319.319.319.319.25-
Mar 19, 20259.309.309.309.309.24-
Mar 18, 20259.289.289.289.289.22-
Mar 17, 20259.279.279.279.279.21-
Mar 14, 20259.269.269.269.269.20-
Mar 13, 20259.289.289.289.289.22-
Mar 12, 20259.279.279.279.279.21-
Mar 11, 20259.299.299.299.299.23-
Mar 10, 20259.329.329.329.329.26-
Mar 7, 20259.289.289.289.289.22-
Mar 6, 20259.309.309.309.309.24-
Mar 5, 20259.309.309.309.309.24-
Mar 4, 20259.349.349.349.349.28-
Mar 3, 20259.379.379.379.379.31-
Feb 28, 2025 0.028 Dividend
Feb 28, 20259.369.369.369.369.30-
Feb 27, 20259.329.329.329.329.23-
Feb 26, 20259.339.339.339.339.24-
Feb 25, 20259.319.319.319.319.22-
Feb 24, 20259.269.269.269.269.17-
Feb 21, 20259.259.259.259.259.16-
Feb 20, 20259.219.219.219.219.12-
Feb 19, 20259.209.209.209.209.11-
Feb 18, 20259.199.199.199.199.10-
Feb 14, 20259.239.239.239.239.14-
Feb 13, 20259.209.209.209.209.11-
Feb 12, 20259.159.159.159.159.06-
Feb 11, 20259.209.209.209.209.11-
Feb 10, 20259.229.229.229.229.13-
Feb 7, 20259.229.229.229.229.13-
Feb 6, 20259.259.259.259.259.16-
Feb 5, 20259.259.259.259.259.16-
Feb 4, 20259.219.219.219.219.12-
Feb 3, 20259.199.199.199.199.10-
Jan 31, 2025 0.029 Dividend
Jan 31, 20259.199.199.199.199.10-
Jan 30, 20259.209.209.209.209.08-
Jan 29, 20259.189.189.189.189.06-
Jan 28, 20259.199.199.199.199.07-
Jan 27, 20259.199.199.199.199.07-
Jan 24, 20259.159.159.159.159.04-
Jan 23, 20259.139.139.139.139.02-
Jan 22, 20259.159.159.159.159.04-
Jan 21, 20259.179.179.179.179.05-
Jan 17, 20259.149.149.149.149.03-
Jan 16, 20259.149.149.149.149.03-
Jan 15, 20259.129.129.129.129.01-
Jan 14, 20259.059.059.059.058.94-
Jan 13, 20259.049.049.049.048.93-
Jan 10, 20259.069.069.069.068.95-
Jan 8, 20259.119.119.119.119.00-
Jan 7, 20259.109.109.109.108.99-
Jan 6, 20259.149.149.149.149.03-
Jan 3, 20259.159.159.159.159.04-
Jan 2, 20259.169.169.169.169.05-
Dec 31, 2024 0.03 Dividend
Dec 31, 20249.159.159.159.159.04-
Dec 30, 20249.179.179.179.179.03-
Dec 27, 20249.139.139.139.138.99-
Dec 26, 20249.159.159.159.159.01-
Dec 24, 20249.159.159.159.159.01-
Dec 23, 20249.149.149.149.149.00-
Dec 20, 20249.179.179.179.179.03-
Dec 19, 20249.159.159.159.159.01-
Dec 18, 2024 0.009 Dividend
Dec 18, 20249.199.199.199.199.05-
Dec 17, 20249.269.269.269.269.11-
Dec 16, 20249.269.269.269.269.11-
Dec 13, 20249.269.269.269.269.11-
Dec 12, 20249.299.299.299.299.13-
Dec 11, 20249.339.339.339.339.17-
Dec 10, 20249.359.359.359.359.19-
Dec 9, 20249.379.379.379.379.21-
Dec 6, 20249.399.399.399.399.23-
Dec 5, 20249.379.379.379.379.21-
Dec 4, 20249.379.379.379.379.21-
Dec 3, 20249.349.349.349.349.18-
Dec 2, 20249.369.369.369.369.20-
Nov 29, 2024 0.03 Dividend
Nov 29, 20249.359.359.359.359.19-
Nov 27, 20249.329.329.329.329.13-
Nov 26, 20249.309.309.309.309.11-
Nov 25, 20249.319.319.319.319.12-
Nov 22, 20249.239.239.239.239.05-
Nov 21, 20249.239.239.239.239.05-
Nov 20, 20249.239.239.239.239.05-
Nov 19, 20249.249.249.249.249.06-
Nov 18, 20249.239.239.239.239.05-
Nov 15, 20249.229.229.229.229.04-
Nov 14, 20249.239.239.239.239.05-
Nov 13, 20249.239.239.239.239.05-
Nov 12, 20249.239.239.239.239.05-
Nov 11, 20249.299.299.299.299.11-
Nov 8, 20249.309.309.309.309.11-
Nov 7, 20249.289.289.289.289.10-
Nov 6, 20249.229.229.229.229.04-
Nov 5, 20249.299.299.299.299.11-
Nov 4, 20249.289.289.289.289.10-
Nov 1, 20249.249.249.249.249.06-
Oct 31, 2024 0.031 Dividend
Oct 31, 20249.289.289.289.289.10-
Oct 30, 20249.299.299.299.299.07-
Oct 29, 20249.299.299.299.299.07-
Oct 28, 20249.299.299.299.299.07-
Oct 25, 20249.309.309.309.309.08-
Oct 24, 20249.329.329.329.329.10-
Oct 23, 20249.319.319.319.319.09-
Oct 22, 20249.329.329.329.329.10-
Oct 21, 20249.339.339.339.339.11-
Oct 18, 20249.399.399.399.399.17-
Oct 17, 20249.399.399.399.399.17-
Oct 16, 20249.439.439.439.439.21-
Oct 15, 20249.419.419.419.419.19-
Oct 14, 20249.379.379.379.379.15-
Oct 11, 20249.399.399.399.399.17-
Oct 10, 20249.399.399.399.399.17-
Oct 9, 20249.399.399.399.399.17-
Oct 8, 20249.429.429.429.429.20-
Oct 7, 20249.419.419.419.419.19-
Oct 4, 20249.449.449.449.449.22-
Oct 3, 20249.509.509.509.509.28-
Oct 2, 20249.549.549.549.549.32-
Oct 1, 20249.569.569.569.569.34-
Sep 30, 2024 0.03 Dividend
Sep 30, 20249.539.539.539.539.31-
Sep 27, 20249.559.559.559.559.30-
Sep 26, 20249.539.539.539.539.28-
Sep 25, 20249.539.539.539.539.28-
Sep 24, 20249.569.569.569.569.31-
Sep 23, 20249.559.559.559.559.30-
Sep 20, 20249.569.569.569.569.31-
Sep 19, 20249.579.579.579.579.32-
Sep 18, 20249.579.579.579.579.32-
Sep 17, 20249.609.609.609.609.35-
Sep 16, 20249.619.619.619.619.36-
Sep 13, 20249.599.599.599.599.34-
Sep 12, 20249.579.579.579.579.32-
Sep 11, 20249.589.589.589.589.33-
Sep 10, 20249.599.599.599.599.34-
Sep 9, 20249.569.569.569.569.31-
Sep 6, 20249.559.559.559.559.30-
Sep 5, 20249.549.549.549.549.29-
Sep 4, 20249.529.529.529.529.27-
Sep 3, 20249.489.489.489.489.23-
Aug 30, 2024 0.03 Dividend
Aug 30, 20249.439.439.439.439.18-
Aug 29, 20249.469.469.469.469.18-
Aug 28, 20249.479.479.479.479.19-
Aug 27, 20249.489.489.489.489.20-
Aug 26, 20249.489.489.489.489.20-
Aug 23, 20249.499.499.499.499.21-
Aug 22, 20249.459.459.459.459.17-
Aug 21, 20249.499.499.499.499.21-
Aug 20, 20249.479.479.479.479.19-
Aug 19, 20249.459.459.459.459.17-
Aug 16, 20249.439.439.439.439.15-
Aug 15, 20249.419.419.419.419.13-
Aug 14, 20249.459.459.459.459.17-
Aug 13, 20249.439.439.439.439.15-
Aug 12, 20249.409.409.409.409.12-
Aug 9, 20249.399.399.399.399.11-
Aug 8, 20249.369.369.369.369.09-
Aug 7, 20249.389.389.389.389.10-
Aug 6, 20249.409.409.409.409.12-
Aug 5, 20249.469.469.469.469.18-
Aug 2, 20249.479.479.479.479.19-
Aug 1, 20249.379.379.379.379.10-
Jul 31, 2024 0.032 Dividend
Jul 31, 20249.349.349.349.349.07-
Jul 30, 20249.299.299.299.298.99-
Jul 29, 20249.289.289.289.288.98-
Jul 26, 20249.269.269.269.268.96-
Jul 25, 20249.239.239.239.238.93-
Jul 24, 20249.219.219.219.218.91-
Jul 23, 20249.249.249.249.248.94-
Jul 22, 20249.249.249.249.248.94-
Jul 19, 20249.249.249.249.248.94-
Jul 18, 20249.279.279.279.278.97-
Jul 17, 20249.299.299.299.298.99-
Jul 16, 20249.299.299.299.298.99-
Jul 15, 20249.259.259.259.258.95-
Jul 12, 20249.289.289.289.288.98-
Jul 11, 20249.269.269.269.268.96-
Jul 10, 20249.219.219.219.218.91-
Jul 9, 20249.219.219.219.218.91-
Jul 8, 20249.229.229.229.228.92-
Jul 5, 20249.219.219.219.218.91-
Jul 3, 20249.179.179.179.178.87-
Jul 2, 20249.129.129.129.128.82-
Jul 1, 20249.109.109.109.108.80-
Jun 28, 2024 0.03 Dividend
Jun 28, 20249.159.159.159.158.85-
Jun 27, 20249.209.209.209.208.87-
Jun 26, 20249.189.189.189.188.85-
Jun 25, 20249.239.239.239.238.90-
Jun 24, 20249.229.229.229.228.89-
Jun 21, 20249.229.229.229.228.89-
Jun 20, 20249.229.229.229.228.89-
Jun 18, 20249.249.249.249.248.91-
Jun 17, 20249.209.209.209.208.87-
Jun 14, 20249.249.249.249.248.91-
Jun 13, 20249.239.239.239.238.90-
Jun 12, 20249.199.199.199.198.86-
Jun 11, 20249.159.159.159.158.82-
Jun 10, 20249.119.119.119.118.78-
Jun 7, 20249.139.139.139.138.80-
Jun 6, 20249.209.209.209.208.87-
Jun 5, 20249.209.209.209.208.87-
Jun 4, 20249.189.189.189.188.85-
Jun 3, 20249.149.149.149.148.81-
May 31, 2024 0.031 Dividend
May 31, 20249.099.099.099.098.76-
May 30, 20249.069.069.069.068.71-
May 29, 20249.029.029.029.028.67-
May 28, 20249.069.069.069.068.71-
May 24, 20249.109.109.109.108.74-
May 23, 20249.099.099.099.098.73-
May 22, 20249.129.129.129.128.76-
May 21, 20249.149.149.149.148.78-
May 20, 20249.129.129.129.128.76-
May 17, 20249.139.139.139.138.77-
May 16, 20249.159.159.159.158.79-
May 15, 20249.179.179.179.178.81-
May 14, 20249.119.119.119.118.75-
May 13, 20249.099.099.099.098.73-
May 10, 20249.089.089.089.088.72-
May 9, 20249.109.109.109.108.74-
May 8, 20249.089.089.089.088.72-
May 7, 20249.119.119.119.118.75-
May 6, 20249.099.099.099.098.73-

Related Tickers