Fidelity Founders Fund (FIFNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.40
-0.48 (-2.19%)
Mar 14, 2025, 8:07 AM EST
FIFNX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Mar 14, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
Mar 13, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.19% |
Mar 12, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 1.63% |
Mar 11, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.47% |
Mar 10, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -3.82% |
Mar 7, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.27% |
Mar 6, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -3.33% |
Mar 5, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 1.85% |
Mar 4, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -1.18% |
Mar 3, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -2.09% |
Feb 28, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1.60% |
Feb 27, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -2.24% |
Feb 26, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.94% |
Feb 25, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -1.43% |
Feb 24, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -1.12% |
Feb 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.87% |
Feb 20, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.96% |
Feb 19, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.28% |
Feb 18, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.04% |
Feb 14, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.20% |
Feb 13, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 1.22% |
Feb 12, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.36% |
Feb 11, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.96% |
Feb 10, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.81% |
Feb 7, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.44% |
Feb 6, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.48% |
Feb 5, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.28% |
Feb 4, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 1.02% |
Feb 3, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.97% |
Jan 31, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.48% |
Jan 30, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.65% |
Jan 29, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.48% |
Jan 28, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 2.19% |
Jan 27, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -2.69% |
Jan 24, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.04% |
Jan 23, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.69% |
Jan 22, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 1.31% |
Jan 21, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 1.37% |
Jan 17, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 1.13% |
Jan 16, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.04% |
Jan 15, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 2.41% |
Jan 14, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.30% |
Jan 13, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.43% |
Jan 10, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.60% |
Jan 8, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.13% |
Jan 7, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.95% |
Jan 6, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 1.09% |
Jan 3, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 1.66% |
Jan 2, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.38% |
Dec 31, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.81% |