Fidelity Series Corporate Bond (FHMFX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| May 23, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| May 22, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| May 21, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| May 20, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| May 17, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| May 16, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| May 15, 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| May 14, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| May 13, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| May 10, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| May 09, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| May 08, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| May 07, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| May 06, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| May 03, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| May 02, 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| May 01, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| Apr 30, 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| Apr 30, 2024 | 0.034 Dividend | |||||
| Apr 29, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.96 | - |
| Apr 26, 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.93 | - |
| Apr 25, 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.90 | - |
| Apr 24, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.94 | - |
| Apr 23, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.96 | - |
| Apr 22, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.94 | - |
| Apr 19, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.94 | - |
| Apr 18, 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.93 | - |
| Apr 17, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.95 | - |
| Apr 16, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.91 | - |
| Apr 15, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.95 | - |
| Apr 12, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.01 | - |
| Apr 11, 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 8.99 | - |
| Apr 10, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.01 | - |
| Apr 09, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.11 | - |
| Apr 08, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.08 | - |
| Apr 05, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.08 | - |
| Apr 04, 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.14 | - |
| Apr 03, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.11 | - |
| Apr 02, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.10 | - |
| Apr 01, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.12 | - |
| Mar 28, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.19 | - |
| Mar 27, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.19 | - |
| Mar 26, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.16 | - |
| Mar 25, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.16 | - |
| Mar 22, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.18 | - |
| Mar 21, 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.14 | - |
| Mar 20, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.13 | - |
| Mar 19, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.12 | - |
| Mar 18, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.10 | - |
| Mar 15, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.11 | - |
| Mar 14, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.11 | - |
| Mar 13, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.17 | - |
| Mar 12, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.18 | - |
| Mar 11, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.20 | - |
| Mar 08, 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.21 | - |
| Mar 07, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.20 | - |
| Mar 06, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.19 | - |
| Mar 05, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.17 | - |
| Mar 04, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.12 | - |
| Mar 01, 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.14 | - |
| Feb 29, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.10 | - |
| Feb 28, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.10 | - |
| Feb 27, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.08 | - |
| Feb 26, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.10 | - |
| Feb 23, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.13 | - |
| Feb 22, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.10 | - |
| Feb 21, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.08 | - |
| Feb 20, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.10 | - |
| Feb 16, 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.09 | - |
| Feb 15, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.11 | - |
| Feb 14, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.08 | - |
| Feb 13, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.05 | - |
| Feb 12, 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.14 | - |
| Feb 09, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.13 | - |
| Feb 08, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.15 | - |
| Feb 07, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.18 | - |
| Feb 06, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.20 | - |
| Feb 05, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.15 | - |
| Feb 02, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.22 | - |
| Feb 01, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.31 | - |
| Jan 31, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.26 | - |
| Jan 31, 2024 | 0.034 Dividend | |||||
| Jan 30, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.18 | - |
| Jan 29, 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.17 | - |
| Jan 26, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.13 | - |
| Jan 25, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.14 | - |
| Jan 24, 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.10 | - |
| Jan 23, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.11 | - |
| Jan 22, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.14 | - |
| Jan 19, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.12 | - |
| Jan 18, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.11 | - |
| Jan 17, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.12 | - |
| Jan 16, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.15 | - |
| Jan 12, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.22 | - |
| Jan 11, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.20 | - |
| Jan 10, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.16 | - |
| Jan 09, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.16 | - |
| Jan 08, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.16 | - |
| Jan 05, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.12 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.