Fidelity Advisor Founders Fund - Class A (FIFOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.05
-0.06 (-0.27%)
Mar 7, 2025, 12:00 PM EST
FIFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 1.60% |
| Mar 11, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.47% |
| Mar 10, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -3.81% |
| Mar 7, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.27% |
| Mar 6, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -3.32% |
| Mar 5, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 1.83% |
| Mar 4, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -1.14% |
| Mar 3, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -2.07% |
| Feb 28, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.58% |
| Feb 27, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -2.27% |
| Feb 26, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.95% |
| Feb 25, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -1.41% |
| Feb 24, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -3.53% |
| Feb 21, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.49% |
| Feb 20, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.97% |
| Feb 19, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.24% |
| Feb 18, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| Feb 14, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.24% |
| Feb 13, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.19% |
| Feb 12, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.37% |
| Feb 11, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.97% |
| Feb 10, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.81% |
| Feb 7, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.41% |
| Feb 6, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.45% |
| Feb 5, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.29% |
| Feb 4, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 1.03% |
| Feb 3, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -1.02% |
| Jan 31, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.45% |
| Jan 30, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.66% |
| Jan 29, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.49% |
| Jan 28, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 2.17% |
| Jan 27, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -2.68% |
| Jan 24, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.04% |
| Jan 23, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.65% |
| Jan 22, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1.32% |
| Jan 21, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.38% |
| Jan 17, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 1.10% |
| Jan 16, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.04% |
| Jan 15, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.43% |
| Jan 14, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.26% |
| Jan 13, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.39% |
| Jan 10, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -1.58% |
| Jan 8, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.09% |
| Jan 7, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -1.93% |
| Jan 6, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 1.06% |
| Jan 3, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 1.68% |
| Jan 2, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.39% |
| Dec 31, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.77% |
| Dec 30, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.93% |
| Dec 27, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.42% |