Nasdaq - Delayed Quote
CAD
Fidelity U.S. Monthly Income Fund Series B FE (313982A2) (FQJVX)
20.07
+0.16
(+0.81%)
At close: 8:02:05 PM EST
Currency in CAD
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 3, 2026
|
19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
|
Nov 2, 2026
|
19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
|
Oct 30, 2026
|
19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
|
Oct 29, 2026
|
20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
|
Oct 28, 2026
|
19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
|
Oct 27, 2026
|
19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
|
Oct 26, 2026
|
19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
|
Oct 23, 2026
|
19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
|
Oct 22, 2026
|
19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
|
Oct 21, 2026
|
19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
|
Oct 20, 2026
|
19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
|
Oct 19, 2026
|
19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
|
Oct 16, 2026
|
19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
|
Oct 14, 2026
|
19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
|
Oct 13, 2026
|
20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
|
Oct 9, 2026
|
20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
|
Oct 8, 2026
|
19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
|
Oct 7, 2026
|
19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
|
Oct 6, 2026
|
19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
|
Oct 5, 2026
|
19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
|
Oct 2, 2026
|
19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
|
Oct 1, 2026
|
19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
|
Sep 30, 2026
|
19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
|
Sep 29, 2026
|
19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
|
Sep 25, 2026
|
19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
|
Sep 24, 2026
|
19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
|
Sep 23, 2026
|
19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
|
Sep 22, 2026
|
20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
|
Sep 21, 2026
|
20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
|
Sep 18, 2026
|
19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
|
Sep 17, 2026
|
19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
|
Sep 15, 2026
|
19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
|
Sep 14, 2026
|
19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
|
Sep 11, 2026
|
19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
|
Sep 10, 2026
|
19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
|
Sep 9, 2026
|
19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
|
Sep 8, 2026
|
19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
|
Sep 4, 2026
|
19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
|
Sep 3, 2026
|
19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
|
Sep 2, 2026
|
19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
|
Sep 1, 2026
|
19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
|
Aug 31, 2026
|
19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
|
Aug 28, 2026
|
20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
|
Aug 25, 2026
|
20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
|
Aug 24, 2026
|
20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
|
Aug 21, 2026
|
20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
|
Aug 18, 2026
|
20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
|
Aug 17, 2026
|
20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
|
Aug 14, 2026
|
20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
|
Aug 13, 2026
|
20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
|
Aug 12, 2026
|
20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
|
Aug 11, 2026
|
20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
|
Aug 10, 2026
|
20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
|
Aug 7, 2026
|
20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
|
Aug 6, 2026
|
20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
|
Aug 4, 2026
|
20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
|
Jul 30, 2026
|
20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
|
Jul 29, 2026
|
20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
|
Jul 28, 2026
|
20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
|
Jul 27, 2026
|
20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
|
Jul 24, 2026
|
20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
|
Jul 23, 2026
|
20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
|
Jul 22, 2026
|
20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
|
Jul 21, 2026
|
20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
|
Jul 20, 2026
|
20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
|
Jul 16, 2026
|
20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
|
Jul 15, 2026
|
20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
|
Jul 14, 2026
|
20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
|
Jul 13, 2026
|
20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
|
Jul 10, 2026
|
20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
|
Jul 9, 2026
|
20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
|
Jul 8, 2026
|
20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
|
Jul 7, 2026
|
20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
|
Jul 6, 2026
|
20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
|
Jun 30, 2026
|
20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
|
Jun 29, 2026
|
20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
|
Jun 26, 2026
|
20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
|
Jun 25, 2026
|
20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
|
Jun 24, 2026
|
20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
|
Jun 23, 2026
|
20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
|
Jun 22, 2026
|
20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
|
Jun 17, 2026
|
20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
|
Jun 16, 2026
|
20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
|
Jun 15, 2026
|
20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
|
Jun 11, 2026
|
20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
|
Jun 10, 2026
|
19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
|
Jun 9, 2026
|
19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
|
Jun 8, 2026
|
19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
|
Jun 4, 2026
|
20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
|
Jun 3, 2026
|
19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
|
Jun 2, 2026
|
19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
|
Jun 1, 2026
|
19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
|
May 29, 2026
|
19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
|
May 28, 2026
|
19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
|
May 27, 2026
|
19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
|
May 26, 2026
|
19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
|
May 21, 2026
|
19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
|
May 20, 2026
|
19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
|
May 19, 2026
|
19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
|
May 15, 2026
|
19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
|
May 14, 2026
|
19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
|
May 13, 2026
|
19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
|
May 12, 2026
|
19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
|
May 8, 2026
|
19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
|
May 7, 2026
|
19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
|
May 6, 2026
|
19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
|
May 5, 2026
|
19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
|
May 4, 2026
|
19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
|
May 1, 2026
|
19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
|
Apr 30, 2026
|
19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
|
Apr 29, 2026
|
19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
|
Apr 28, 2026
|
19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
|
Apr 27, 2026
|
19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
|
Apr 24, 2026
|
19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
|
Apr 23, 2026
|
19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
|
Apr 22, 2026
|
19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
|
Apr 21, 2026
|
19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
|
Apr 20, 2026
|
19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
|
Apr 17, 2026
|
19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
|
Apr 16, 2026
|
19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
|
Apr 15, 2026
|
19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
|
Apr 14, 2026
|
19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
|
Apr 13, 2026
|
19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
|
Apr 10, 2026
|
19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
|
Apr 9, 2026
|
19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
|
Apr 8, 2026
|
19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
|
Apr 7, 2026
|
19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
|
Apr 2, 2026
|
19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
|
Apr 1, 2026
|
19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
|
Mar 31, 2026
|
19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
|
Mar 30, 2026
|
19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
|
Mar 27, 2026
|
19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
|
Mar 26, 2026
|
19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
|
Mar 25, 2026
|
19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
|
Mar 24, 2026
|
19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
|
Mar 23, 2026
|
19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
|
Mar 20, 2026
|
18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
|
Mar 19, 2026
|
19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
|
Mar 18, 2026
|
19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
|
Mar 17, 2026
|
19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
|
Mar 16, 2026
|
19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
|
Mar 13, 2026
|
19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
|
Mar 12, 2026
|
19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
|
Mar 11, 2026
|
19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
|
Mar 10, 2026
|
19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
|
Mar 6, 2026
|
19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
|
Mar 4, 2026
|
19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
|
Mar 3, 2026
|
19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
|
Mar 2, 2026
|
19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
|
Feb 27, 2026
|
19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
|
Feb 26, 2026
|
19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
|
Feb 25, 2026
|
19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
|
Feb 24, 2026
|
19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
|
Feb 23, 2026
|
19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
|
Feb 20, 2026
|
19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
|
Feb 19, 2026
|
19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
|
Feb 18, 2026
|
19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
|
Feb 17, 2026
|
19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
|
Feb 13, 2026
|
19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
|
Feb 12, 2026
|
19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
|
Feb 11, 2026
|
19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
|
Feb 9, 2026
|
19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
|
Feb 6, 2026
|
19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
|
Feb 5, 2026
|
19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
|
Feb 4, 2026
|
19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
|
Feb 3, 2026
|
19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
|
Feb 2, 2026
|
19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
|
Jan 30, 2026
|
19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
|
Jan 29, 2026
|
19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
