Fidelity Founders Fund (FIFNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.43
+0.23 (0.91%)
Aug 1, 2025, 8:09 AM EDT

FIFNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 1, 202524.9024.9024.9024.9024.90-2.08%
Jul 31, 202525.4325.4325.4325.4325.430.91%
Jul 30, 202525.2025.2025.2025.2025.200.24%
Jul 29, 202525.1425.1425.1425.1425.14-0.71%
Jul 28, 202525.3225.3225.3225.3225.320.20%
Jul 25, 202525.2725.2725.2725.2725.270.40%
Jul 24, 202525.1725.1725.1725.1725.170.08%
Jul 23, 202525.1525.1525.1525.1525.150.76%
Jul 22, 202524.9624.9624.9624.9624.96-0.28%
Jul 21, 202525.0325.0325.0325.0325.03-0.28%
Jul 18, 202525.1025.1025.1025.1025.10-
Jul 17, 202525.1025.1025.1025.1025.100.80%
Jul 16, 202524.9024.9024.9024.9024.900.57%
Jul 15, 202524.7624.7624.7624.7624.76-0.28%
Jul 14, 202524.8324.8324.8324.8324.830.69%
Jul 11, 202524.6624.6624.6624.6624.66-0.52%
Jul 10, 202524.7924.7924.7924.7924.79-0.04%
Jul 9, 202524.8024.8024.8024.8024.800.90%
Jul 8, 202524.5824.5824.5824.5824.58-0.28%
Jul 7, 202524.6524.6524.6524.6524.65-0.56%
Jul 3, 202524.7924.7924.7924.7924.790.98%
Jul 2, 202524.5524.5524.5524.5524.550.57%
Jul 1, 202524.4124.4124.4124.4124.41-1.09%
Jun 30, 202524.6824.6824.6824.6824.680.61%
Jun 27, 202524.5324.5324.5324.5324.530.57%
Jun 26, 202524.3924.3924.3924.3924.391.12%
Jun 25, 202524.1224.1224.1224.1224.12-0.25%
Jun 24, 202524.1824.1824.1824.1824.181.64%
Jun 23, 202523.7923.7923.7923.7923.790.89%
Jun 20, 202523.5823.5823.5823.5823.58-0.55%
Jun 18, 202523.7123.7123.7123.7123.710.21%
Jun 17, 202523.6623.6623.6623.6623.66-0.67%
Jun 16, 202523.8223.8223.8223.8223.821.23%
Jun 13, 202523.5323.5323.5323.5323.53-3.61%
Jun 12, 202524.4124.4124.4124.4124.410.29%
Jun 11, 202524.3424.3424.3424.3424.34-0.21%
Jun 10, 202524.3924.3924.3924.3924.390.16%
Jun 9, 202524.3524.3524.3524.3524.350.21%
Jun 6, 202524.3024.3024.3024.3024.301.12%
Jun 5, 202524.0324.0324.0324.0324.03-0.25%
Jun 4, 202524.0924.0924.0924.0924.090.50%
Jun 3, 202523.9723.9723.9723.9723.970.46%
Jun 2, 202523.8623.8623.8623.8623.860.55%
May 30, 202523.7323.7323.7323.7323.730.21%
May 29, 202523.6823.6823.6823.6823.680.38%
May 28, 202523.5923.5923.5923.5923.59-0.72%
May 27, 202523.7623.7623.7623.7623.762.06%
May 23, 202523.2823.2823.2823.2823.28-0.51%
May 22, 202523.4023.4023.4023.4023.400.17%
May 21, 202523.3623.3623.3623.3623.36-1.60%