Fidelity Founders Fund (FIFNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.82
+0.08 (0.30%)
Apr 16, 2026, 8:10 AM EST
FIFNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 15, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | - | 0.30% |
| Apr 14, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 1.44% |
| Apr 13, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 1.23% |
| Apr 10, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.34% |
| Apr 9, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.50% |
| Apr 8, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3.54% |
| Apr 7, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.04% |
| Apr 6, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.76% |
| Apr 2, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.16% |
| Apr 1, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 1.26% |
| Mar 31, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 3.49% |
| Mar 30, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.33% |
| Mar 27, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -1.57% |
| Mar 26, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -2.61% |
| Mar 25, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 1.05% |
| Mar 24, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.72% |
| Mar 23, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 1.35% |
| Mar 20, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -1.96% |
| Mar 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.60% |
| Mar 18, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.64% |
| Mar 17, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.31% |
| Mar 16, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 1.39% |
| Mar 13, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.55% |
| Mar 12, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -1.98% |
| Mar 11, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.04% |
| Mar 10, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.15% |
| Mar 9, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.98% |
| Mar 6, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -1.35% |
| Mar 5, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -1.29% |
| Mar 4, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.77% |
| Mar 3, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -1.55% |
| Mar 2, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| Feb 27, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.41% |
| Feb 26, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.15% |
| Feb 25, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.80% |
| Feb 24, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 1.07% |
| Feb 23, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -1.25% |
| Feb 20, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 1.15% |
| Feb 19, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.11% |
| Feb 18, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.81% |
| Feb 17, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.19% |
| Feb 13, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.31% |
| Feb 12, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.67% |
| Feb 11, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.68% |
| Feb 10, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.08% |
| Feb 9, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.84% |
| Feb 6, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 1.66% |
| Feb 5, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -1.41% |
| Feb 4, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.68% |
| Feb 3, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -1.38% |