Fidelity Advisor New Markets Income I (FGZMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.78
-0.02 (-0.14%)
At close: Dec 5, 2025
FGZMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.14% |
| Dec 4, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.07% |
| Dec 3, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.29% |
| Dec 2, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.07% |
| Dec 1, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.15% |
| Nov 28, 2025 | 13.73 | 13.73 | 13.73 | 13.78 | 13.73 | 0.15% |
| Nov 26, 2025 | 13.71 | 13.71 | 13.71 | 13.76 | 13.71 | 0.15% |
| Nov 25, 2025 | 13.69 | 13.69 | 13.69 | 13.74 | 13.69 | -0.07% |
| Nov 24, 2025 | 13.70 | 13.70 | 13.70 | 13.75 | 13.70 | 0.29% |
| Nov 21, 2025 | 13.66 | 13.66 | 13.66 | 13.71 | 13.66 | -0.15% |
| Nov 20, 2025 | 13.68 | 13.68 | 13.68 | 13.73 | 13.68 | 0.07% |
| Nov 19, 2025 | 13.67 | 13.67 | 13.67 | 13.72 | 13.67 | 0.22% |
| Nov 18, 2025 | 13.64 | 13.64 | 13.64 | 13.69 | 13.64 | -0.15% |
| Nov 17, 2025 | 13.66 | 13.66 | 13.66 | 13.71 | 13.66 | 0.07% |
| Nov 14, 2025 | 13.65 | 13.65 | 13.65 | 13.70 | 13.65 | -0.15% |
| Nov 13, 2025 | 13.67 | 13.67 | 13.67 | 13.72 | 13.67 | -0.07% |
| Nov 12, 2025 | 13.68 | 13.68 | 13.68 | 13.73 | 13.68 | 0.15% |
| Nov 11, 2025 | 13.66 | 13.66 | 13.66 | 13.71 | 13.66 | 0.07% |
| Nov 10, 2025 | 13.65 | 13.65 | 13.65 | 13.70 | 13.65 | 0.07% |
| Nov 7, 2025 | 13.64 | 13.64 | 13.64 | 13.69 | 13.64 | -0.07% |
| Nov 6, 2025 | 13.65 | 13.65 | 13.65 | 13.70 | 13.65 | 0.07% |
| Nov 5, 2025 | 13.64 | 13.64 | 13.64 | 13.69 | 13.64 | -0.15% |
| Nov 4, 2025 | 13.66 | 13.66 | 13.66 | 13.71 | 13.66 | -0.22% |
| Nov 3, 2025 | 13.69 | 13.69 | 13.69 | 13.74 | 13.69 | -0.15% |
| Oct 31, 2025 | 13.71 | 13.71 | 13.71 | 13.76 | 13.71 | 0.22% |
| Oct 30, 2025 | 13.62 | 13.62 | 13.62 | 13.73 | 13.62 | -0.29% |
| Oct 29, 2025 | 13.66 | 13.66 | 13.66 | 13.77 | 13.66 | -0.07% |
| Oct 28, 2025 | 13.67 | 13.67 | 13.67 | 13.78 | 13.67 | 0.15% |
| Oct 27, 2025 | 13.65 | 13.65 | 13.65 | 13.76 | 13.65 | 0.66% |
| Oct 24, 2025 | 13.56 | 13.56 | 13.56 | 13.67 | 13.56 | 0.22% |
| Oct 23, 2025 | 13.53 | 13.53 | 13.53 | 13.64 | 13.53 | - |
| Oct 22, 2025 | 13.53 | 13.53 | 13.53 | 13.64 | 13.53 | -0.07% |
| Oct 21, 2025 | 13.54 | 13.54 | 13.54 | 13.65 | 13.54 | 0.22% |
| Oct 20, 2025 | 13.51 | 13.51 | 13.51 | 13.62 | 13.51 | 0.37% |
| Oct 17, 2025 | 13.46 | 13.46 | 13.46 | 13.57 | 13.46 | -0.22% |
| Oct 16, 2025 | 13.49 | 13.49 | 13.49 | 13.60 | 13.49 | 0.44% |
| Oct 15, 2025 | 13.43 | 13.43 | 13.43 | 13.54 | 13.43 | 0.45% |
| Oct 14, 2025 | 13.38 | 13.38 | 13.38 | 13.48 | 13.37 | - |
| Oct 13, 2025 | 13.38 | 13.38 | 13.38 | 13.48 | 13.37 | - |
| Oct 10, 2025 | 13.38 | 13.38 | 13.38 | 13.48 | 13.37 | -0.37% |
| Oct 9, 2025 | 13.43 | 13.43 | 13.43 | 13.53 | 13.42 | 0.07% |
| Oct 8, 2025 | 13.42 | 13.42 | 13.42 | 13.52 | 13.41 | - |
| Oct 7, 2025 | 13.42 | 13.42 | 13.42 | 13.52 | 13.41 | -0.07% |
| Oct 6, 2025 | 13.43 | 13.43 | 13.43 | 13.53 | 13.42 | -0.15% |
| Oct 3, 2025 | 13.44 | 13.44 | 13.44 | 13.55 | 13.44 | 0.22% |
| Oct 2, 2025 | 13.42 | 13.42 | 13.42 | 13.52 | 13.41 | 0.15% |
| Oct 1, 2025 | 13.40 | 13.40 | 13.40 | 13.50 | 13.39 | 0.15% |
| Sep 30, 2025 | 13.38 | 13.38 | 13.38 | 13.48 | 13.37 | -0.15% |
| Sep 29, 2025 | 13.34 | 13.34 | 13.34 | 13.50 | 13.34 | - |
| Sep 26, 2025 | 13.34 | 13.34 | 13.34 | 13.50 | 13.34 | -0.15% |