Skip to main content
logo
Fidelity Founders Fund (FIFNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.86
+0.07 (0.25%)
May 19, 2026, 8:10 AM EST

FIFNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 19, 202627.5027.5027.5027.5027.50-1.29%
May 18, 202627.8627.8627.8627.8627.860.25%
May 15, 202627.7927.7927.7927.7927.79-1.42%
May 14, 202628.1928.1928.1928.1928.190.86%
May 13, 202627.9527.9527.9527.9527.951.08%
May 12, 202627.6527.6527.6527.6527.65-0.72%
May 11, 202627.8527.8527.8527.8527.85-0.32%
May 8, 202627.9427.9427.9427.9427.941.27%
May 7, 202627.5927.5927.5927.5927.59-1.43%
May 6, 202627.9927.9927.9927.9927.992.23%
May 5, 202627.3827.3827.3827.3827.381.07%
May 4, 202627.0927.0927.0927.0927.09-0.37%
May 1, 202627.1927.1927.1927.1927.19-0.07%
Apr 30, 202627.2127.2127.2127.2127.211.49%
Apr 29, 202626.8126.8126.8126.8126.81-0.56%
Apr 28, 202626.9626.9626.9626.9626.96-0.63%
Apr 27, 202627.1327.1327.1327.1327.130.22%
Apr 24, 202627.0727.0727.0727.0727.070.74%
Apr 23, 202626.8726.8726.8726.8726.87-0.56%
Apr 22, 202627.0227.0227.0227.0227.020.52%
Apr 21, 202626.8826.8826.8826.8826.88-1.14%
Apr 20, 202627.1927.1927.1927.1927.19-0.07%
Apr 17, 202627.2127.2127.2127.2127.211.80%
Apr 16, 202626.7326.7326.7326.7326.73-0.34%
Apr 15, 202626.8226.8226.8226.8226.820.30%
Apr 14, 202626.7426.7426.7426.7426.741.44%
Apr 13, 202626.3626.3626.3626.3626.361.23%
Apr 10, 202626.0426.0426.0426.0426.04-0.34%
Apr 9, 202626.1326.1326.1326.1326.130.50%
Apr 8, 202626.0026.0026.0026.0026.003.54%
Apr 7, 202625.1125.1125.1125.1125.110.04%
Apr 6, 202625.1025.1025.1025.1025.100.76%
Apr 2, 202624.9124.9124.9124.9124.91-0.16%
Apr 1, 202624.9524.9524.9524.9524.951.26%
Mar 31, 202624.6424.6424.6424.6424.643.49%
Mar 30, 202623.8123.8123.8123.8123.81-0.33%
Mar 27, 202623.8923.8923.8923.8923.89-1.57%
Mar 26, 202624.2724.2724.2724.2724.27-2.61%
Mar 25, 202624.9224.9224.9224.9224.921.05%
Mar 24, 202624.6624.6624.6624.6624.66-0.72%
Mar 23, 202624.8424.8424.8424.8424.841.35%
Mar 20, 202624.5124.5124.5124.5124.51-1.96%
Mar 19, 202625.0025.0025.0025.0025.00-0.60%
Mar 18, 202625.1525.1525.1525.1525.15-1.64%
Mar 17, 202625.5725.5725.5725.5725.570.31%
Mar 16, 202625.4925.4925.4925.4925.491.39%
Mar 13, 202625.1425.1425.1425.1425.14-0.55%
Mar 12, 202625.2825.2825.2825.2825.28-1.98%
Mar 11, 202625.7925.7925.7925.7925.790.04%
Mar 10, 202625.7825.7825.7825.7825.78-0.15%