Fidelity Founders Fund (FIFNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.14
-0.14 (-0.55%)
Mar 13, 2026, 4:00 PM EST
FIFNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | - | -0.55% |
| Mar 12, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -1.98% |
| Mar 11, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.04% |
| Mar 10, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.15% |
| Mar 9, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.98% |
| Mar 6, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -1.35% |
| Mar 5, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -1.29% |
| Mar 4, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.77% |
| Mar 3, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -1.55% |
| Mar 2, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| Feb 27, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.41% |
| Feb 26, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.15% |
| Feb 25, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.80% |
| Feb 24, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 1.07% |
| Feb 23, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -1.25% |
| Feb 20, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 1.15% |
| Feb 19, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.11% |
| Feb 18, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.81% |
| Feb 17, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.19% |
| Feb 13, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.31% |
| Feb 12, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.67% |
| Feb 11, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.68% |
| Feb 10, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.08% |
| Feb 9, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.84% |
| Feb 6, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 1.66% |
| Feb 5, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -1.41% |
| Feb 4, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.68% |
| Feb 3, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -1.38% |
| Feb 2, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.45% |
| Jan 30, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -1.30% |
| Jan 29, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.41% |
| Jan 28, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.04% |
| Jan 27, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.52% |
| Jan 26, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.07% |
| Jan 23, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.04% |
| Jan 22, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.79% |
| Jan 21, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.79% |
| Jan 20, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -1.96% |
| Jan 16, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| Jan 15, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.37% |
| Jan 14, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.63% |
| Jan 13, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| Jan 12, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.30% |
| Jan 9, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.30% |
| Jan 8, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.07% |
| Jan 7, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.26% |
| Jan 6, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.63% |
| Jan 5, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 1.17% |
| Jan 2, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.23% |
| Dec 31, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.71% |