Fidelity Founders Fund (FIFNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.96
-0.07 (-0.26%)
Jan 8, 2026, 8:10 AM EST
FIFNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 30, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.19% |
| Dec 29, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.60% |
| Dec 26, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| Dec 24, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.07% |
| Dec 23, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.45% |
| Dec 22, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 1.06% |
| Dec 19, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.95% |
| Dec 18, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 1.16% |
| Dec 17, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -1.07% |
| Dec 16, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.04% |
| Dec 15, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.23% |
| Dec 12, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.83% |
| Dec 11, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.15% |
| Dec 10, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.61% |
| Dec 9, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| Dec 8, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.30% |
| Dec 5, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.04% |
| Dec 4, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.30% |
| Dec 3, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.23% |
| Dec 2, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.15% |
| Dec 1, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.68% |
| Nov 28, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.57% |
| Nov 26, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.81% |
| Nov 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.85% |
| Nov 24, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 1.94% |
| Nov 21, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.68% |
| Nov 20, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -1.91% |
| Nov 19, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.27% |
| Nov 18, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.58% |
| Nov 17, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -1.04% |
| Nov 14, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.04% |
| Nov 13, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -2.04% |
| Nov 12, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| Nov 11, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.08% |
| Nov 10, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 1.81% |
| Nov 7, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.70% |
| Nov 6, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -1.71% |
| Nov 5, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.23% |
| Nov 4, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -1.69% |
| Nov 3, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.30% |
| Oct 31, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.68% |
| Oct 30, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -1.86% |
| Oct 29, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.11% |
| Oct 28, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.26% |