Fidelity Founders (FIFNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.22
+0.04 (0.15%)
Dec 3, 2025, 8:10 AM EST
FIFNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | - | - |
| 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% |
| Oct 27, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 1.13% |
| Oct 24, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.72% |
| Oct 23, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.73% |
| Oct 22, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.80% |
| Oct 21, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -0.11% |
| Oct 20, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 1.03% |
| Oct 17, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.04% |
| Oct 16, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.80% |
| Oct 15, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.15% |
| Oct 14, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.15% |
| Oct 13, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 1.54% |
| Oct 10, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -2.73% |
| Oct 9, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.19% |
| Oct 8, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.68% |
| Oct 7, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.49% |
| Oct 6, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.53% |
| 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% |