Fidelity Advisor Founders (FIFNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.56
-0.09 (-0.34%)
Oct 6, 2025, 8:09 AM EDT
FIFNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 6, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | - | - |
| Oct 3, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.34% |
| Oct 2, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.26% |
| Oct 1, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.41% |
| Sep 30, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| Sep 29, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.72% |
| Sep 26, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.53% |
| Sep 25, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.64% |
| Sep 24, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.49% |
| Sep 23, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.78% |
| Sep 22, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.11% |
| Sep 19, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.37% |
| Sep 18, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.91% |
| Sep 17, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.26% |
| Sep 16, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.04% |
| Sep 15, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.76% |
| Sep 12, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.30% |
| Sep 11, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.61% |
| Sep 10, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.65% |
| Sep 9, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.62% |
| Sep 8, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.70% |
| Sep 5, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.27% |
| Sep 4, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 1.06% |
| Sep 3, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.35% |
| Sep 2, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.74% |
| Aug 29, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.85% |
| Aug 28, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.66% |
| Aug 27, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.12% |
| Aug 26, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.43% |
| Aug 25, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.27% |
| Aug 22, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 2.07% |
| Aug 21, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.28% |
| Aug 20, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.55% |
| Aug 19, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -1.44% |
| Aug 18, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| Aug 15, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.08% |
| Aug 14, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.16% |
| Aug 13, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.04% |
| Aug 12, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 1.34% |
| Aug 11, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.39% |
| Aug 8, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.24% |
| Aug 7, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.16% |
| Aug 6, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.03% |
| Aug 5, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.51% |
| Aug 4, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 1.89% |
| Aug 1, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -2.08% |
| Jul 31, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.91% |
| Jul 30, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.24% |
| Jul 29, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.71% |
| Jul 28, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.20% |