EODData

MEMBERSHIP REGISTER LOG IN

USMF, FHIFX: Fidelity Focused High Income Fund

06 Nov 2025
LAST:

8.290

CHANGE:
 0.01		OPEN:
8.290		HIGH:
8.290		ASK:
0.000		VOLUME:
0
CHG(%):
0.12		PREV:
8.300		LOW:
8.290		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
06 Nov 258.2908.2908.2908.2900
05 Nov 258.3008.3008.3008.3000
04 Nov 258.2908.2908.2908.2900
03 Nov 258.3108.3108.3108.3100
31 Oct 258.3308.3308.3308.3300
30 Oct 258.3308.3308.3308.3300
29 Oct 258.3408.3408.3408.3400
28 Oct 258.3508.3508.3508.3500
27 Oct 258.3508.3508.3508.3500
24 Oct 258.3308.3308.3308.3300

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:8.300.2%
MA10:8.320.4%
MA20:8.310.3%
MA50:8.320.3%
MA100:8.270.2%
MA200:8.191.2%
RSI14:46.15
WPR14:-100.00 
MTM14:-0.02
ROC14:0.00 
ATR:0.01 
Week High:8.330.5%
Week Low:8.290.0%
Month High:8.350.7%
Month Low:8.271.2%
Year High:8.350.7%
Year Low:7.895.1%
Volatility:0.62