Nasdaq - Delayed Quote
USD
Fidelity Focused High Income (FHIFX)
8.03
0.00
(0.00%)
At close: 8:07:07 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
8.03
8.03
8.03
8.03
8.03
-
Oct 30, 2026
8.03
8.03
8.03
8.03
8.03
-
Oct 29, 2026
8.04
8.04
8.04
8.04
8.04
-
Oct 28, 2026
8.05
8.05
8.05
8.05
8.05
-
Oct 27, 2026
8.04
8.04
8.04
8.04
8.04
-
Oct 26, 2026
8.01
8.01
8.01
8.01
8.01
-
Oct 23, 2026
7.99
7.99
7.99
7.99
7.99
-
Oct 22, 2026
8.00
8.00
8.00
8.00
8.00
-
Oct 21, 2026
7.99
7.99
7.99
7.99
7.99
-
Oct 20, 2026
7.98
7.98
7.98
7.98
7.98
-
Oct 19, 2026
7.99
7.99
7.99
7.99
7.99
-
Oct 16, 2026
8.00
8.00
8.00
8.00
8.00
-
Oct 15, 2026
8.01
8.01
8.01
8.01
8.01
-
Oct 14, 2026
7.98
7.98
7.98
7.98
7.98
-
Oct 13, 2026
8.00
8.00
8.00
8.00
8.00
-
Oct 12, 2026
8.01
8.01
8.01
8.01
8.01
-
Oct 9, 2026
8.01
8.01
8.01
8.01
8.01
-
Oct 8, 2026
8.01
8.01
8.01
8.01
8.01
-
Oct 7, 2026
8.01
8.01
8.01
8.01
8.01
-
Oct 6, 2026
8.02
8.02
8.02
8.02
8.02
-
Oct 5, 2026
7.99
7.99
7.99
7.99
7.99
-
Oct 2, 2026
8.00
8.00
8.00
8.00
8.00
-
Oct 1, 2026
7.99
7.99
7.99
7.99
7.99
-
Sep 30, 2026
0.037
Distribution
Fund distributions shown include income and capital gains
Sep 30, 2026
8.00
8.00
8.00
8.00
8.00
-
Sep 29, 2026
8.01
8.01
8.01
8.01
7.97
-
Sep 28, 2026
8.02
8.02
8.02
8.02
7.98
-
Sep 25, 2026
8.06
8.06
8.06
8.06
8.02
-
Sep 24, 2026
8.07
8.07
8.07
8.07
8.03
-
Sep 23, 2026
8.10
8.10
8.10
8.10
8.06
-
Sep 22, 2026
8.15
8.15
8.15
8.15
8.11
-
Sep 21, 2026
8.15
8.15
8.15
8.15
8.11
-
Sep 18, 2026
8.14
8.14
8.14
8.14
8.10
-
Sep 17, 2026
8.16
8.16
8.16
8.16
8.12
-
Sep 16, 2026
8.14
8.14
8.14
8.14
8.10
-
Sep 15, 2026
8.14
8.14
8.14
8.14
8.10
-
Sep 14, 2026
8.15
8.15
8.15
8.15
8.11
-
Sep 11, 2026
8.17
8.17
8.17
8.17
8.13
-
Sep 10, 2026
8.17
8.17
8.17
8.17
8.13
-
Sep 9, 2026
8.20
8.20
8.20
8.20
8.16
-
Sep 8, 2026
8.21
8.21
8.21
8.21
8.17
-
Sep 4, 2026
8.22
8.22
8.22
8.22
8.18
-
Sep 3, 2026
8.22
8.22
8.22
8.22
8.18
-
Sep 2, 2026
8.22
8.22
8.22
8.22
8.18
-
Sep 1, 2026
8.21
8.21
8.21
8.21
8.17
-
Aug 31, 2026
0.038
Distribution
Fund distributions shown include income and capital gains
Aug 31, 2026
8.23
8.23
8.23
8.23
8.19
-
Aug 28, 2026
8.23
8.23
8.23
8.23
8.15
-
Aug 27, 2026
8.25
8.25
8.25
8.25
8.17
-
Aug 26, 2026
8.24
8.24
8.24
8.24
8.16
-
Aug 25, 2026
8.24
8.24
8.24
8.24
8.16
-
Aug 24, 2026
8.23
8.23
8.23
8.23
8.15
-
Aug 21, 2026
8.23
8.23
8.23
8.23
8.15
-
Aug 20, 2026
8.23
8.23
8.23
8.23
8.15
-
Aug 19, 2026
8.24
8.24
8.24
8.24
8.16
-
Aug 18, 2026
8.22
8.22
8.22
8.22
8.14
-
Aug 17, 2026
8.23
8.23
8.23
8.23
8.15
-
Aug 14, 2026
8.24
8.24
8.24
8.24
8.16
-
Aug 13, 2026
8.25
8.25
8.25
8.25
8.17
-
Aug 12, 2026
8.24
8.24
8.24
8.24
8.16
-
Aug 11, 2026
8.23
8.23
8.23
8.23
8.15
-
Aug 10, 2026
8.23
8.23
8.23
8.23
8.15
-
Aug 7, 2026
8.24
8.24
8.24
8.24
8.16
-
Aug 6, 2026
8.23
8.23
8.23
8.23
8.15
-
Aug 5, 2026
8.23
8.23
8.23
8.23
8.15
-
Aug 4, 2026
8.24
8.24
8.24
8.24
8.16
-
Aug 3, 2026
8.22
8.22
8.22
8.22
8.14
-
Jul 31, 2026
0.037
Distribution
Fund distributions shown include income and capital gains
Jul 31, 2026
8.20
8.20
8.20
8.20
8.12
-
Jul 30, 2026
8.20
8.20
8.20
8.20
8.09
-
Jul 29, 2026
8.19
8.19
8.19
8.19
8.08
-
Jul 28, 2026
8.20
8.20
8.20
8.20
8.09
-
Jul 27, 2026
8.20
8.20
8.20
8.20
8.09
-
Jul 24, 2026
8.19
8.19
8.19
8.19
8.08
-
Jul 23, 2026
8.20
8.20
8.20
8.20
8.09
-
Jul 22, 2026
8.23
8.23
8.23
8.23
8.12
-
Jul 21, 2026
8.24
8.24
8.24
8.24
8.13
-
Jul 20, 2026
8.25
8.25
8.25
8.25
8.14
-
Jul 17, 2026
8.25
8.25
8.25
8.25
8.14
-
Jul 16, 2026
8.25
8.25
8.25
8.25
8.14
-
Jul 15, 2026
8.26
8.26
8.26
8.26
8.15
-
Jul 14, 2026
8.25
8.25
8.25
8.25
8.14
-
Jul 13, 2026
8.24
8.24
8.24
8.24
8.13
-
Jul 10, 2026
8.26
8.26
8.26
8.26
8.15
-
Jul 9, 2026
8.26
8.26
8.26
8.26
8.15
-
Jul 8, 2026
8.25
8.25
8.25
8.25
8.14
-
Jul 7, 2026
8.27
8.27
8.27
8.27
8.16
-
Jul 6, 2026
8.27
8.27
8.27
8.27
8.16
-
Jul 2, 2026
8.27
8.27
8.27
8.27
8.16
-
Jul 1, 2026
8.26
8.26
8.26
8.26
8.15
-
Jun 30, 2026
0.036
Distribution
Fund distributions shown include income and capital gains
Jun 30, 2026
8.27
8.27
8.27
8.27
8.16
-
Jun 29, 2026
8.27
8.27
8.27
8.27
8.12
-
Jun 26, 2026
8.26
8.26
8.26
8.26
8.11
-
Jun 25, 2026
8.27
8.27
8.27
8.27
8.12
-
Jun 24, 2026
8.27
8.27
8.27
8.27
8.12
-
Jun 23, 2026
8.26
8.26
8.26
8.26
8.11
-
Jun 22, 2026
8.27
8.27
8.27
8.27
8.12
-
Jun 18, 2026
8.28
8.28
8.28
8.28
8.13
-
Jun 17, 2026
8.28
8.28
8.28
8.28
8.13
-
Jun 16, 2026
8.29
8.29
8.29
8.29
8.14
-
Jun 15, 2026
8.29
8.29
8.29
8.29
8.14
-
Jun 12, 2026
8.27
8.27
8.27
8.27
8.12
-
Jun 11, 2026
8.27
8.27
8.27
8.27
8.12
-
Jun 10, 2026
8.25
8.25
8.25
8.25
8.10
-
Jun 9, 2026
8.25
8.25
8.25
8.25
8.10
-
Jun 8, 2026
8.26
8.26
8.26
8.26
8.11
-
Jun 5, 2026
8.26
8.26
8.26
8.26
8.11
-
Jun 4, 2026
8.28
8.28
8.28
8.28
8.13
-
Jun 3, 2026
8.27
8.27
8.27
8.27
8.12
-
Jun 2, 2026
8.29
8.29
8.29
8.29
8.14
-
Jun 1, 2026
8.28
8.28
8.28
8.28
8.13
-
May 29, 2026
0.038
Distribution
Fund distributions shown include income and capital gains
May 29, 2026
8.29
8.29
8.29
8.29
8.14
-
May 28, 2026
8.28
8.28
8.28
8.28
8.09
-
May 27, 2026
8.28
8.28
8.28
8.28
8.09
-
May 26, 2026
8.28
8.28
8.28
8.28
8.09
-
May 22, 2026
8.26
8.26
8.26
8.26
8.07
-
May 21, 2026
8.26
8.26
8.26
8.26
8.07
-
May 20, 2026
8.25
8.25
8.25
8.25
8.06
-
May 19, 2026
8.23
8.23
8.23
8.23
8.04
-
May 18, 2026
8.25
8.25
8.25
8.25
8.06
-
May 15, 2026
8.26
8.26
8.26
8.26
8.07
-
May 14, 2026
8.29
8.29
8.29
8.29
8.10
-
May 13, 2026
8.28
8.28
8.28
8.28
8.09
-
May 12, 2026
8.28
8.28
8.28
8.28
8.09
-
May 11, 2026
8.29
8.29
8.29
8.29
8.10
-
May 8, 2026
8.30
8.30
8.30
8.30
8.11
-
May 7, 2026
8.29
8.29
8.29
8.29
8.10
-
May 6, 2026
8.31
8.31
8.31
8.31
8.12
-
May 5, 2026
8.29
8.29
8.29
8.29
8.10
-
May 4, 2026
8.28
8.28
8.28
8.28
8.09
-
May 1, 2026
8.30
8.30
8.30
8.30
8.11
-
Apr 30, 2026
0.036
Distribution
Fund distributions shown include income and capital gains
Apr 30, 2026
8.29
8.29
8.29
8.29
8.10
-
Apr 29, 2026
8.28
8.28
8.28
8.28
8.06
-
Apr 28, 2026
8.29
8.29
8.29
8.29
8.07
-
Apr 27, 2026
8.30
8.30
8.30
8.30
8.08
-
Apr 24, 2026
8.30
8.30
8.30
8.30
8.08
-
Apr 23, 2026
8.30
8.30
8.30
8.30
8.08
-
Apr 22, 2026
8.31
8.31
8.31
8.31
8.09
-
Apr 21, 2026
8.30
8.30
8.30
8.30
8.08
-
Apr 20, 2026
8.32
8.32
8.32
8.32
8.10
-
Apr 17, 2026
8.32
8.32
8.32
8.32
8.10
-
Apr 16, 2026
8.30
8.30
8.30
8.30
8.08
-
Apr 15, 2026
8.31
8.31
8.31
8.31
8.09
-
Apr 14, 2026
8.31
8.31
8.31
8.31
8.09
-
Apr 13, 2026
8.29
8.29
8.29
8.29
8.07
-
Apr 10, 2026
8.29
8.29
8.29
8.29
8.07
-
Apr 9, 2026
8.30
8.30
8.30
8.30
8.08
-
Apr 8, 2026
8.29
8.29
8.29
8.29
8.07
-
Apr 7, 2026
8.24
8.24
8.24
8.24
8.02
-
Apr 6, 2026
8.24
8.24
8.24
8.24
8.02
-
Apr 2, 2026
8.23
8.23
8.23
8.23
8.01
-
Apr 1, 2026
8.23
8.23
8.23
8.23
8.01
-
Mar 31, 2026
0.038
Distribution
Fund distributions shown include income and capital gains
Mar 31, 2026
8.20
8.20
8.20
8.20
7.98
-
Mar 30, 2026
8.15
8.15
8.15
8.15
7.90
-
Mar 27, 2026
8.14
8.14
8.14
8.14
7.89
-
Mar 26, 2026
8.18
8.18
8.18
8.18
7.92
-
Mar 25, 2026
8.21
8.21
8.21
8.21
7.95
-
Mar 24, 2026
8.19
8.19
8.19
8.19
7.93
-
Mar 23, 2026
8.21
8.21
8.21
8.21
7.95
-
Mar 20, 2026
8.19
8.19
8.19
8.19
7.93
-
Mar 19, 2026
8.21
8.21
8.21
8.21
7.95
-
Mar 18, 2026
8.24
8.24
8.24
8.24
7.98
-
Mar 17, 2026
8.25
8.25
8.25
8.25
7.99
-
Mar 16, 2026
8.23
8.23
8.23
8.23
7.97
-
Mar 13, 2026
8.22
8.22
8.22
8.22
7.96
-
Mar 12, 2026
8.24
8.24
8.24
8.24
7.98
-
Mar 11, 2026
8.28
8.28
8.28
8.28
8.02
-
Mar 10, 2026
8.30
8.30
8.30
8.30
8.04
-
Mar 9, 2026
8.28
8.28
8.28
8.28
8.02
-
Mar 6, 2026
8.28
8.28
8.28
8.28
8.02
-
Mar 5, 2026
8.31
8.31
8.31
8.31
8.05
-
Mar 4, 2026
8.33
8.33
8.33
8.33
8.07
-
Mar 3, 2026
8.31
8.31
8.31
8.31
8.05
-
Mar 2, 2026
8.32
8.32
8.32
8.32
8.06
-
Feb 27, 2026
0.034
Distribution
Fund distributions shown include income and capital gains
Feb 27, 2026
8.33
8.33
8.33
8.33
8.07
-
Feb 26, 2026
8.35
8.35
8.35
8.35
8.06
-
Feb 25, 2026
8.35
8.35
8.35
8.35
8.06
-
Feb 24, 2026
8.34
8.34
8.34
8.34
8.05
-
Feb 23, 2026
8.35
8.35
8.35
8.35
8.06
-
Feb 20, 2026
8.36
8.36
8.36
8.36
8.07
-
Feb 19, 2026
8.36
8.36
8.36
8.36
8.07
-
Feb 18, 2026
8.36
8.36
8.36
8.36
8.07
-
Feb 17, 2026
8.35
8.35
8.35
8.35
8.06
-
Feb 13, 2026
8.35
8.35
8.35
8.35
8.06
-
Feb 12, 2026
8.35
8.35
8.35
8.35
8.06
-
Feb 11, 2026
8.35
8.35
8.35
8.35
8.06
-
Feb 10, 2026
8.35
8.35
8.35
8.35
8.06
-
Feb 9, 2026
8.34
8.34
8.34
8.34
8.05
-
Feb 6, 2026
8.34
8.34
8.34
8.34
8.05
-
Feb 5, 2026
8.32
8.32
8.32
8.32
8.03
-
Feb 4, 2026
8.33
8.33
8.33
8.33
8.04
-
Feb 3, 2026
8.33
8.33
8.33
8.33
8.04
-
Feb 2, 2026
8.34
8.34
8.34
8.34
8.05
-
Jan 30, 2026
0.038
Distribution
Fund distributions shown include income and capital gains
Jan 30, 2026
8.33
8.33
8.33
8.33
8.04
-
Jan 29, 2026
8.33
8.33
8.33
8.33
8.00
-
Jan 28, 2026
8.34
8.34
8.34
8.34
8.01
-
Jan 27, 2026
8.35
8.35
8.35
8.35
8.02
-
Jan 26, 2026
8.34
8.34
8.34
8.34
8.01
-
Jan 23, 2026
8.34
8.34
8.34
8.34
8.01
-
Jan 22, 2026
8.35
8.35
8.35
8.35
8.02
-
Jan 21, 2026
8.34
8.34
8.34
8.34
8.01
-
Jan 20, 2026
8.32
8.32
8.32
8.32
7.99
-
Jan 16, 2026
8.34
8.34
8.34
8.34
8.01
-
Jan 15, 2026
8.35
8.35
8.35
8.35
8.02
-
Jan 14, 2026
8.34
8.34
8.34
8.34
8.01
-
Jan 13, 2026
8.34
8.34
8.34
8.34
8.01
-
Jan 12, 2026
8.34
8.34
8.34
8.34
8.01
-
Jan 9, 2026
8.34
8.34
8.34
8.34
8.01
-
Jan 8, 2026
8.33
8.33
8.33
8.33
8.00
-
Jan 7, 2026
8.33
8.33
8.33
8.33
8.00
-
Jan 6, 2026
8.33
8.33
8.33
8.33
8.00
-
Jan 5, 2026
8.33
8.33
8.33
8.33
8.00
-
Jan 2, 2026
8.32
8.32
8.32
8.32
7.99
-
Dec 31, 2025
0.037
Distribution
Fund distributions shown include income and capital gains
Dec 31, 2025
8.32
8.32
8.32
8.32
7.99
-
Dec 30, 2025
8.32
8.32
8.32
8.32
7.95
-
Dec 29, 2025
8.31
8.31
8.31
8.31
7.95
-
Dec 26, 2025
8.31
8.31
8.31
8.31
7.95
-
Dec 24, 2025
8.31
8.31
8.31
8.31
7.95
-
Dec 23, 2025
8.30
8.30
8.30
8.30
7.94
-
Dec 22, 2025
8.30
8.30
8.30
8.30
7.94
-
Dec 19, 2025
8.30
8.30
8.30
8.30
7.94
-
Dec 18, 2025
8.30
8.30
8.30
8.30
7.94
-
Dec 17, 2025
0.037
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
8.28
8.28
8.28
8.28
7.92
-
Dec 16, 2025
8.32
8.32
8.32
8.32
7.92
-
Dec 15, 2025
8.33
8.33
8.33
8.33
7.93
-
Dec 12, 2025
8.33
8.33
8.33
8.33
7.93
-
Dec 11, 2025
8.34
8.34
8.34
8.34
7.94
-
Dec 10, 2025
8.33
8.33
8.33
8.33
7.93
-
Dec 9, 2025
8.32
8.32
8.32
8.32
7.92
-
Dec 8, 2025
8.33
8.33
8.33
8.33
7.93
-
Dec 5, 2025
8.34
8.34
8.34
8.34
7.94
-
Dec 4, 2025
8.34
8.34
8.34
8.34
7.94
-
Dec 3, 2025
8.34
8.34
8.34
8.34
7.94
-
Dec 2, 2025
8.33
8.33
8.33
8.33
7.93
-
Dec 1, 2025
8.33
8.33
8.33
8.33
7.93
-
Nov 28, 2025
0.036
Distribution
Fund distributions shown include income and capital gains
Nov 28, 2025
8.34
8.34
8.34
8.34
7.94
-
Nov 26, 2025
8.33
8.33
8.33
8.33
7.89
-
Nov 25, 2025
8.31
8.31
8.31
8.31
7.88
-
Nov 24, 2025
8.30
8.30
8.30
8.30
7.87
-
Nov 21, 2025
8.29
8.29
8.29
8.29
7.86
-
Nov 20, 2025
8.29
8.29
8.29
8.29
7.86
-
Nov 19, 2025
8.28
8.28
8.28
8.28
7.85
-
Nov 18, 2025
8.28
8.28
8.28
8.28
7.85
-
Nov 17, 2025
8.28
8.28
8.28
8.28
7.85
-
Nov 14, 2025
8.29
8.29
8.29
8.29
7.86
-
Nov 13, 2025
8.30
8.30
8.30
8.30
7.87
-
Nov 12, 2025
8.32
8.32
8.32
8.32
7.89
-
Nov 11, 2025
8.31
8.31
8.31
8.31
7.88
-
Nov 10, 2025
8.31
8.31
8.31
8.31
7.88
-
Nov 7, 2025
8.29
8.29
8.29
8.29
7.86
-
Nov 6, 2025
8.29
8.29
8.29
8.29
7.86
-
Nov 5, 2025
8.30
8.30
8.30
8.30
7.87
-
Nov 4, 2025
8.29
8.29
8.29
8.29
7.86
-
Nov 3, 2025
8.31
8.31
8.31
8.31
7.88
-
