Skip to main content
/
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

Created with Highcharts 11.4.8Zoom1m3mYTD1Y5Y10YMaxFeb 22, 2019→Mar 13, 2025Max ▾May '19Sep '19Jan '20May '20Sep '20Jan '21May '21Sep '21Jan '22May '22Sep '22Jan '23May '23Sep '23Jan '24May '24Sep '24Jan '252020​20202021​20212022​20222023​20232024​20242025​202551015202530

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 14, 202521.4021.4021.4021.40--
Mar 13, 202521.4021.4021.4021.4021.40-2.19%
Mar 12, 202521.8821.8821.8821.8821.881.63%
Mar 11, 202521.5321.5321.5321.5321.530.47%
Mar 10, 202521.4321.4321.4321.4321.43-3.82%
Mar 7, 202522.2822.2822.2822.2822.28-0.27%
Mar 6, 202522.3422.3422.3422.3422.34-3.33%
Mar 5, 202523.1123.1123.1123.1123.111.85%
Mar 4, 202522.6922.6922.6922.6922.69-1.18%
Mar 3, 202522.9622.9622.9622.9622.96-2.09%
Feb 28, 202523.4523.4523.4523.4523.451.60%
Feb 27, 202523.0823.0823.0823.0823.08-2.24%
Feb 26, 202523.6123.6123.6123.6123.610.94%
Feb 25, 202523.3923.3923.3923.3923.39-1.43%
Feb 24, 202523.7323.7323.7323.7323.73-1.12%
Feb 21, 202524.0024.0024.0024.0024.00-2.87%
Feb 20, 202524.7124.7124.7124.7124.71-0.96%
Feb 19, 202524.9524.9524.9524.9524.95-0.28%
Feb 18, 202525.0225.0225.0225.0225.020.04%
Feb 14, 202525.0125.0125.0125.0125.010.20%
Feb 13, 202524.9624.9624.9624.9624.961.22%
Feb 12, 202524.6624.6624.6624.6624.66-0.36%
Feb 11, 202524.7524.7524.7524.7524.75-0.96%
Feb 10, 202524.9924.9924.9924.9924.990.81%
Feb 7, 202524.7924.7924.7924.7924.79-0.44%
Feb 6, 202524.9024.9024.9024.9024.900.48%
Feb 5, 202524.7824.7824.7824.7824.780.28%
Feb 4, 202524.7124.7124.7124.7124.711.02%
Feb 3, 202524.4624.4624.4624.4624.46-0.97%
Jan 31, 202524.7024.7024.7024.7024.70-0.48%
Jan 30, 202524.8224.8224.8224.8224.820.65%
Jan 29, 202524.6624.6624.6624.6624.66-0.48%
Jan 28, 202524.7824.7824.7824.7824.782.19%
Jan 27, 202524.2524.2524.2524.2524.25-2.69%
Jan 24, 202524.9224.9224.9224.9224.92-0.04%
Jan 23, 202524.9324.9324.9324.9324.930.69%
Jan 22, 202524.7624.7624.7624.7624.761.31%
Jan 21, 202524.4424.4424.4424.4424.441.37%
Jan 17, 202524.1124.1124.1124.1124.111.13%
Jan 16, 202523.8423.8423.8423.8423.840.04%
Jan 15, 202523.8323.8323.8323.8323.832.41%
Jan 14, 202523.2723.2723.2723.2723.270.30%
Jan 13, 202523.2023.2023.2023.2023.20-0.43%
Jan 10, 202523.3023.3023.3023.3023.30-1.60%
Jan 8, 202523.6823.6823.6823.6823.680.13%
Jan 7, 202523.6523.6523.6523.6523.65-1.95%
Jan 6, 202524.1224.1224.1224.1224.121.09%
Jan 3, 202523.8623.8623.8623.8623.861.66%
Jan 2, 202523.4723.4723.4723.4723.470.38%
Dec 31, 202423.3823.3823.3823.3823.38-0.81%