Fidelity Advisor Balanced Fund ( FAIGX) - Price History
Stock symbol FAIGX is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for FAIGX (Fidelity Advisor Balanced Fund )
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $29.71 | $29.71 |
| December 2024 | $29.71 | $29.71 |
| November 2024 | $29.71 | $29.71 |
| October 2024 | $29.71 | $29.71 |
| September 2024 | $29.72 | $30.60 |
| August 2024 | $29.23 | $30.10 |
| July 2024 | $28.68 | $29.53 |
| June 2024 | $28.41 | $29.35 |
| May 2024 | $27.75 | $28.67 |
| April 2024 | $26.78 | $27.66 |
| March 2024 | $27.67 | $28.67 |
| February 2024 | $27.04 | $28.01 |
| January 2024 | $26.19 | $27.13 |
| December 2023 | $25.87 | $26.80 |
| November 2023 | $24.85 | $25.86 |
| October 2023 | $23.11 | $24.05 |
| September 2023 | $23.57 | $24.60 |
| August 2023 | $24.52 | $25.59 |
| July 2023 | $24.78 | $25.87 |
| June 2023 | $24.30 | $25.44 |
| May 2023 | $23.36 | $24.46 |
| April 2023 | $23.30 | $24.39 |
| March 2023 | $22.96 | $24.10 |
| February 2023 | $22.22 | $23.32 |
| January 2023 | $22.72 | $23.84 |
| December 2022 | $21.38 | $22.44 |
| November 2022 | $22.35 | $23.52 |
| October 2022 | $21.30 | $22.42 |
| September 2022 | $20.39 | $22.45 |
| August 2022 | $22.11 | $24.34 |
| July 2022 | $22.97 | $25.29 |
| June 2022 | $21.49 | $23.70 |
| May 2022 | $22.97 | $25.33 |
| April 2022 | $23.04 | $25.41 |
| March 2022 | $24.97 | $27.55 |
| February 2022 | $24.60 | $27.14 |
| January 2022 | $25.08 | $27.67 |
| December 2021 | $26.32 | $29.04 |
| November 2021 | $25.58 | $28.41 |
| October 2021 | $25.94 | $28.81 |
| September 2021 | $24.70 | $29.10 |
| August 2021 | $25.52 | $30.07 |
| July 2021 | $25.07 | $29.54 |
| June 2021 | $24.79 | $29.21 |
| May 2021 | $24.32 | $28.66 |
| April 2021 | $24.20 | $28.52 |
| March 2021 | $23.32 | $27.50 |
| February 2021 | $22.75 | $26.83 |
| January 2021 | $22.24 | $26.22 |
| December 2020 | $22.38 | $26.39 |
| November 2020 | $21.53 | $25.61 |
| October 2020 | $19.80 | $23.56 |
| September 2020 | $20.12 | $24.64 |
| August 2020 | $20.57 | $25.19 |
| July 2020 | $19.59 | $23.99 |
| June 2020 | $18.70 | $22.94 |
| May 2020 | $18.23 | $22.37 |
| April 2020 | $17.48 | $21.45 |
| March 2020 | $15.87 | $19.54 |
| February 2020 | $17.64 | $21.72 |
| January 2020 | $18.53 | $22.82 |
| December 2019 | $18.37 | $22.62 |
| November 2019 | $17.96 | $22.51 |
| October 2019 | $17.48 | $21.92 |
| September 2019 | $17.16 | $21.57 |
| August 2019 | $17.02 | $21.40 |
| July 2019 | $17.16 | $21.58 |
| June 2019 | $17 | $21.44 |
| May 2019 | $16.20 | $20.43 |
| April 2019 | $16.96 | $21.39 |
| March 2019 | $16.43 | $20.77 |
| February 2019 | $16.20 | $20.48 |
| January 2019 | $15.85 | $20.04 |
| December 2018 | $14.89 | $18.82 |
| November 2018 | $15.84 | $20.23 |
| October 2018 | $15.72 | $20.07 |
| September 2018 | $16.67 | $22.43 |
| August 2018 | $16.70 | $22.47 |
| July 2018 | $16.40 | $22.07 |
| June 2018 | $16.05 | $21.66 |
| May 2018 | $15.93 | $21.49 |
| April 2018 | $15.61 | $21.06 |
| March 2018 | $15.59 | $21.07 |
| February 2018 | $15.78 | $21.33 |
| January 2018 | $16.24 | $21.95 |
| December 2017 | $15.61 | $21.09 |
| November 2017 | $15.51 | $21.29 |
| October 2017 | $15.28 | $20.98 |
| September 2017 | $15.08 | $21.56 |
| August 2017 | $14.91 | $21.31 |
| July 2017 | $14.83 | $21.20 |
| June 2017 | $14.59 | $20.91 |
| May 2017 | $14.58 | $20.89 |
| April 2017 | $14.37 | $20.59 |
| March 2017 | $14.21 | $20.41 |
| February 2017 | $14.17 | $20.35 |
| January 2017 | $13.74 | $19.74 |
| December 2016 | $13.48 | $19.36 |
| November 2016 | $13.31 | $19.23 |
| October 2016 | $13.15 | $19 |
| September 2016 | $13.38 | $19.41 |
| August 2016 | $13.36 | $19.37 |
| July 2016 | $13.30 | $19.29 |
| June 2016 | $12.91 | $18.76 |
| May 2016 | $12.91 | $18.76 |
| April 2016 | $12.78 | $18.57 |
| March 2016 | $12.64 | $18.41 |
| February 2016 | $12.04 | $17.54 |
| January 2016 | $12.09 | $17.61 |
| December 2015 | $12.63 | $18.40 |
| November 2015 | $12.85 | $18.77 |
| October 2015 | $12.79 | $18.68 |
| September 2015 | $12.08 | $18.43 |
| August 2015 | $12.41 | $18.93 |
| July 2015 | $13 | $19.83 |
| June 2015 | $12.87 | $19.67 |
| May 2015 | $13.05 | $19.94 |
| April 2015 | $12.91 | $19.73 |
| March 2015 | $12.88 | $19.73 |
| February 2015 | $12.95 | $19.84 |
| January 2015 | $12.48 | $19.11 |
| December 2014 | $12.63 | $19.34 |
| November 2014 | $12.64 | $19.74 |
| October 2014 | $12.45 | $19.44 |
| September 2014 | $12.18 | $20.06 |
| August 2014 | $12.31 | $20.28 |
| July 2014 | $11.92 | $19.64 |
| June 2014 | $12.10 | $19.99 |
| May 2014 | $11.87 | $19.60 |
| April 2014 | $11.63 | $19.21 |
| March 2014 | $11.66 | $19.31 |
| February 2014 | $11.69 | $19.36 |
| January 2014 | $11.28 | $18.68 |
| December 2013 | $11.45 | $18.97 |
| November 2013 | $11.22 | $18.87 |
| October 2013 | $11 | $18.51 |
| September 2013 | $10.63 | $18.53 |
| August 2013 | $10.32 | $17.99 |
| July 2013 | $10.52 | $18.34 |
| June 2013 | $10.12 | $17.68 |
| May 2013 | $10.28 | $17.97 |
| April 2013 | $10.16 | $17.75 |
| March 2013 | $10.04 | $17.59 |
| February 2013 | $9.83 | $17.22 |
| January 2013 | $9.78 | $17.12 |
| December 2012 | $9.50 | $16.63 |
| November 2012 | $9.46 | $16.63 |
| October 2012 | $9.39 | $16.50 |
| September 2012 | $9.49 | $16.72 |
| August 2012 | $9.33 | $16.44 |
| July 2012 | $9.19 | $16.19 |
| June 2012 | $9.06 | $16.01 |
| May 2012 | $8.83 | $15.60 |
| April 2012 | $9.21 | $16.28 |
| March 2012 | $9.23 | $16.36 |
| February 2012 | $9.07 | $16.07 |
| January 2012 | $8.78 | $15.56 |
| December 2011 | $8.47 | $15.01 |
| November 2011 | $8.42 | $14.98 |
| October 2011 | $8.51 | $15.14 |
| September 2011 | $7.98 | $14.24 |
| August 2011 | $8.37 | $14.95 |
| July 2011 | $8.70 | $15.53 |
| June 2011 | $8.72 | $15.63 |
| May 2011 | $8.85 | $15.86 |
| April 2011 | $8.92 | $15.99 |
| March 2011 | $8.71 | $15.65 |
| February 2011 | $8.70 | $15.63 |
| January 2011 | $8.51 | $15.29 |
| December 2010 | $8.37 | $15.03 |
| November 2010 | $8.01 | $14.47 |
| October 2010 | $8.01 | $14.47 |
| September 2010 | $7.78 | $14.17 |
| August 2010 | $7.36 | $13.40 |
| July 2010 | $7.55 | $13.75 |
| June 2010 | $7.20 | $13.17 |
| May 2010 | $7.41 | $13.54 |
| April 2010 | $7.79 | $14.24 |
| March 2010 | $7.65 | $14.04 |
| February 2010 | $7.35 | $13.48 |
| January 2010 | $7.21 | $13.23 |
| December 2009 | $7.36 | $13.50 |
| November 2009 | $7.19 | $13.33 |
| October 2009 | $6.94 | $12.87 |
| September 2009 | $7.07 | $13.16 |
| August 2009 | $6.82 | $12.70 |
| July 2009 | $6.65 | $12.37 |
| June 2009 | $6.24 | $11.67 |
| May 2009 | $6.23 | $11.66 |
| April 2009 | $5.93 | $11.10 |
| March 2009 | $5.49 | $10.32 |
| February 2009 | $5.16 | $9.70 |
| January 2009 | $5.54 | $10.40 |
| December 2008 | $5.77 | $10.84 |
| November 2008 | $5.63 | $10.64 |
| October 2008 | $5.94 | $11.23 |
| September 2008 | $6.85 | $13.04 |
| August 2008 | $7.70 | $14.66 |
| July 2008 | $7.66 | $14.57 |
| June 2008 | $7.89 | $15.13 |
| May 2008 | $8.39 | $16.09 |
| April 2008 | $8.20 | $15.73 |
| March 2008 | $7.83 | $15.07 |
| February 2008 | $7.98 | $15.35 |
| January 2008 | $8.07 | $15.53 |
| December 2007 | $8.47 | $16.30 |
| November 2007 | $8.42 | $16.59 |
| October 2007 | $8.75 | $17.25 |
| September 2007 | $8.50 | $18.03 |
| August 2007 | $8.24 | $17.49 |
| July 2007 | $8.17 | $17.34 |
| June 2007 | $8.35 | $17.79 |
| May 2007 | $8.43 | $17.97 |
| April 2007 | $8.20 | $17.47 |
| March 2007 | $7.95 | $16.99 |
| February 2007 | $7.88 | $16.84 |
| January 2007 | $7.84 | $16.76 |
| December 2006 | $7.72 | $16.50 |
| November 2006 | $7.65 | $17.42 |
| October 2006 | $7.48 | $17.02 |
| September 2006 | $7.27 | $16.64 |
| August 2006 | $7.21 | $16.50 |
| July 2006 | $7.06 | $16.16 |
| June 2006 | $7.08 | $16.25 |
| May 2006 | $7.10 | $16.29 |
| April 2006 | $7.29 | $16.74 |
| March 2006 | $7.19 | $16.55 |
| February 2006 | $7.10 | $16.35 |
| January 2006 | $7.17 | $16.51 |
| December 2005 | $6.88 | $15.92 |
| November 2005 | $6.72 | $16.65 |
| October 2005 | $6.48 | $16.07 |
| September 2005 | $6.64 | $16.52 |
| August 2005 | $6.57 | $16.35 |
| July 2005 | $6.56 | $16.31 |
| June 2005 | $6.35 | $15.89 |
| May 2005 | $6.37 | $15.92 |
| April 2005 | $6.31 | $15.78 |
| March 2005 | $6.39 | $16.04 |
| February 2005 | $6.45 | $16.21 |
| January 2005 | $6.41 | $16.09 |
| December 2004 | $6.50 | $16.33 |
| November 2004 | $6.37 | $16.12 |
| October 2004 | $6.27 | $15.88 |
| September 2004 | $6.19 | $15.77 |
| August 2004 | $6.17 | $15.71 |
| July 2004 | $6.10 | $15.54 |
| June 2004 | $6.17 | $15.71 |
| May 2004 | $6.15 | $15.72 |
| April 2004 | $6.13 | $15.68 |
| March 2004 | $6.25 | $15.98 |
| February 2004 | $6.31 | $16.20 |
| January 2004 | $6.25 | $16.03 |
| December 2003 | $6.19 | $15.89 |
| November 2003 | $6 | $15.50 |
| October 2003 | $6.03 | $15.58 |
| September 2003 | $5.88 | $15.19 |
| August 2003 | $5.87 | $15.23 |
| July 2003 | $5.80 | $15.06 |
| June 2003 | $5.79 | $15.03 |
| May 2003 | $5.74 | $14.95 |
| April 2003 | $5.58 | $14.54 |
| March 2003 | $5.27 | $13.73 |
| February 2003 | $5.18 | $13.56 |
| January 2003 | $5.20 | $13.60 |
| December 2002 | $5.27 | $13.79 |
| November 2002 | $5.37 | $14.17 |
| October 2002 | $5.22 | $13.77 |
| September 2002 | $4.99 | $13.15 |
| August 2002 | $5.28 | $14.01 |
| July 2002 | $5.19 | $13.78 |
| June 2002 | $5.32 | $14.11 |
| May 2002 | $5.52 | $14.84 |
| April 2002 | $5.53 | $14.87 |
| March 2002 | $5.73 | $15.39 |
| February 2002 | $5.66 | $15.29 |
| January 2002 | $5.71 | $15.42 |
| December 2001 | $5.75 | $15.53 |
| November 2001 | $5.69 | $15.47 |
| October 2001 | $5.45 | $14.82 |
| September 2001 | $5.31 | $14.42 |
| August 2001 | $5.61 | $15.34 |
| July 2001 | $5.78 | $15.81 |
| June 2001 | $5.78 | $15.81 |
| May 2001 | $5.87 | $16.16 |
| April 2001 | $5.82 | $16.01 |
| March 2001 | $5.56 | $15.29 |
| February 2001 | $5.74 | $15.91 |
| January 2001 | $6 | $16.61 |
| December 2000 | $5.86 | $16.24 |
| November 2000 | $5.72 | $16.58 |
| October 2000 | $6.04 | $17.51 |
| September 2000 | $6.11 | $17.72 |
| August 2000 | $6.32 | $18.46 |
| July 2000 | $6.09 | $17.77 |
| June 2000 | $6.12 | $17.87 |
| May 2000 | $5.91 | $17.37 |
| April 2000 | $6.02 | $17.68 |
| March 2000 | $6.18 | $18.14 |
| February 2000 | $5.86 | $17.31 |
| January 2000 | $5.96 | $17.61 |
| December 1999 | $6.16 | $18.25 |
| November 1999 | $5.97 | $18.67 |
| October 1999 | $5.97 | $18.68 |
| September 1999 | $5.81 | $18.18 |
| August 1999 | $5.91 | $18.64 |
| July 1999 | $5.98 | $18.87 |
| June 1999 | $6.13 | $19.33 |
| May 1999 | $5.99 | $19.04 |
| April 1999 | $6.14 | $19.52 |
| March 1999 | $5.94 | $18.86 |
| February 1999 | $5.79 | $18.50 |
| January 1999 | $5.90 | $18.86 |
| December 1998 | $5.83 | $18.69 |
| November 1998 | $5.56 | $19.96 |
| October 1998 | $5.37 | $19.29 |
| September 1998 | $5.20 | $18.68 |
| August 1998 | $4.94 | $17.86 |
| July 1998 | $5.51 | $19.93 |
| June 1998 | $5.52 | $19.97 |
| May 1998 | $5.41 | $19.68 |
| April 1998 | $5.42 | $19.71 |
| March 1998 | $5.38 | $19.58 |
| February 1998 | $5.20 | $19.04 |
| January 1998 | $5.01 | $18.37 |
| December 1997 | $4.97 | $18.20 |
| November 1997 | $4.80 | $19.23 |
| October 1997 | $4.69 | $18.79 |
| September 1997 | $4.79 | $19.19 |
| August 1997 | $4.60 | $18.56 |
| July 1997 | $4.82 | $19.42 |
| June 1997 | $4.57 | $18.42 |
| May 1997 | $4.40 | $17.85 |
| April 1997 | $4.23 | $17.16 |
| March 1997 | $4.06 | $16.47 |
| February 1997 | $4.17 | $17.20 |
| January 1997 | $4.11 | $16.94 |
| December 1996 | $3.97 | $16.38 |
| November 1996 | $4.01 | $16.93 |
| October 1996 | $3.80 | $16.07 |
| September 1996 | $3.70 | $15.65 |
| August 1996 | $3.57 | $15.18 |
| July 1996 | $3.54 | $15.06 |
| June 1996 | $3.61 | $15.38 |
| May 1996 | $3.59 | $15.42 |
| April 1996 | $3.57 | $15.34 |
| March 1996 | $3.58 | $15.36 |
| February 1996 | $3.60 | $15.59 |
| January 1996 | $3.66 | $15.85 |
| December 1995 | $3.63 | $15.71 |
| November 1995 | $3.52 | $15.73 |
| October 1995 | $3.43 | $15.30 |
| September 1995 | $3.47 | $15.48 |
| August 1995 | $3.44 | $15.47 |
| July 1995 | $3.43 | $15.43 |
| June 1995 | $3.38 | $15.20 |
| May 1995 | $3.34 | $15.14 |
| April 1995 | $3.27 | $14.85 |
| March 1995 | $3.24 | $14.69 |
| February 1995 | $3.18 | $14.57 |
| January 1995 | $3.13 | $14.32 |
| December 1994 | $3.14 | $14.36 |
| November 1994 | $3.14 | $14.47 |
| October 1994 | $3.18 | $14.67 |
| September 1994 | $3.21 | $14.81 |
| August 1994 | $3.22 | $14.94 |
| July 1994 | $3.19 | $14.76 |
| June 1994 | $3.13 | $14.48 |
| May 1994 | $3.18 | $14.82 |
| April 1994 | $3.16 | $14.76 |
| March 1994 | $3.19 | $14.88 |
| February 1994 | $3.30 | $15.62 |
| January 1994 | $3.36 | $15.90 |
| December 1993 | $3.27 | $15.47 |
| November 1993 | $3.15 | $15.70 |
| October 1993 | $3.20 | $15.92 |
| September 1993 | $3.16 | $15.72 |
| August 1993 | $3.18 | $15.98 |
| July 1993 | $3.07 | $15.41 |
| June 1993 | $3.04 | $15.25 |
| May 1993 | $3.06 | $15.47 |
| April 1993 | $3 | $15.19 |
| March 1993 | $2.92 | $14.76 |
| February 1993 | $2.81 | $14.34 |
| January 1993 | $2.75 | $14.04 |
| December 1992 | $2.70 | $13.78 |
| November 1992 | $2.80 | $14.50 |
| October 1992 | $2.79 | $14.41 |
| September 1992 | $2.80 | $14.46 |
| August 1992 | $2.77 | $14.45 |
| July 1992 | $2.77 | $14.45 |
| June 1992 | $2.70 | $14.04 |
| May 1992 | $2.72 | $14.28 |
| April 1992 | $2.67 | $14 |
| March 1992 | $2.65 | $13.89 |
| February 1992 | $2.66 | $14.06 |
| January 1992 | $2.67 | $14.12 |
| December 1991 | $2.65 | $14.02 |
| November 1991 | $2.65 | $14.14 |
| October 1991 | $2.71 | $14.48 |
| September 1991 | $2.64 | $14.07 |
| August 1991 | $2.62 | $14.10 |
| July 1991 | $2.55 | $13.74 |
| June 1991 | $2.45 | $13.18 |
| May 1991 | $2.50 | $13.58 |
| April 1991 | $2.40 | $13.04 |
| March 1991 | $2.35 | $12.79 |
| February 1991 | $2.30 | $12.60 |
| January 1991 | $2.17 | $11.90 |
| December 1990 | $2.06 | $11.32 |
| November 1990 | $2 | $11.15 |
| October 1990 | $1.92 | $10.67 |
| September 1990 | $1.93 | $10.77 |
| August 1990 | $1.98 | $11.17 |
| July 1990 | $2.11 | $11.90 |
| June 1990 | $2.12 | $11.93 |
| May 1990 | $2.11 | $12.02 |
| April 1990 | $2.02 | $11.56 |
| March 1990 | $2.05 | $11.70 |
| February 1990 | $2.02 | $11.68 |
| January 1990 | $2.02 | $11.65 |
| December 1989 | $2.12 | $12.24 |
| November 1989 | $2.19 | $13.30 |
| October 1989 | $2.15 | $13.04 |
| September 1989 | $2.18 | $13.24 |
| August 1989 | $2.18 | $13.36 |
| July 1989 | $2.15 | $13.16 |
| June 1989 | $2.05 | $12.58 |
| May 1989 | $2.02 | $12.56 |
| April 1989 | $1.96 | $12.16 |
| March 1989 | $1.88 | $11.69 |
| February 1989 | $1.86 | $11.64 |
| January 1989 | $1.85 | $11.60 |
| December 1988 | $1.78 | $11.16 |
| November 1988 | $1.76 | $11.19 |
| October 1988 | $1.78 | $11.30 |
| September 1988 | $1.75 | $11.14 |
| August 1988 | $1.72 | $11.08 |
| July 1988 | $1.72 | $11.12 |
| June 1988 | $1.73 | $11.16 |
| May 1988 | $1.66 | $10.85 |
| April 1988 | $1.66 | $10.81 |
| March 1988 | $2.04 | $10.41 |
| February 1988 | $2.03 | $10.52 |
| January 1988 | $1.95 | $10.10 |
| December 1987 | $1.84 | $9.54 |
| November 1987 | $1.76 | $9.27 |
| October 1987 | $1.80 | $9.44 |
| September 1987 | $2.18 | $11.46 |
| August 1987 | $2.22 | $11.74 |
| July 1987 | $2.17 | $11.50 |
| June 1987 | $2.07 | $10.97 |
| May 1987 | $2.02 | $10.77 |
| April 1987 | $2.03 | $10.80 |
| March 1987 | $2.08 | $11.07 |
| February 1987 | $2.01 | $10.71 |
| January 1987 | $1.96 | $10.40 |
FAIGX
Price: $29.71
52 week price:
Dividend Yield: 1.24%
5-year range yield:
Forward Dividend Yield: 10.64%
Payout Ratio: 7.04%
Dividend Per Share: 3.16 USD
Earnings Per Share: 5.51 USD
P/E Ratio: 5.39
Exchange: NAS
Market Capitalization: 4.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 38
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%