Fidelity Advisor Founders Fund - Class A (FIFOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.04
+0.09 (0.41%)
May 7, 2025, 4:00 PM EDT
FIFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.95% |
| May 7, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.41% |
| May 6, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.90% |
| May 5, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.45% |
| May 2, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.97% |
| May 1, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 1.02% |
| Apr 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.23% |
| Apr 29, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.51% |
| Apr 28, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.05% |
| Apr 25, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 1.08% |
| Apr 24, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 2.60% |
| Apr 23, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 2.17% |
| Apr 22, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 2.63% |
| Apr 21, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -2.46% |
| Apr 17, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.10% |
| Apr 16, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.98% |
| Apr 15, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.15% |
| Apr 14, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.63% |
| Apr 11, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 1.58% |
| Apr 10, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -3.90% |
| Apr 9, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 10.74% |
| Apr 8, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -1.81% |
| Apr 7, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.31% |
| Apr 4, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -6.18% |
| Apr 3, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -5.95% |
| Apr 2, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.25% |
| Apr 1, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.70% |
| Mar 31, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.23% |
| Mar 28, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -2.50% |
| Mar 27, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.77% |
| Mar 26, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.20% |
| Mar 25, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.40% |
| Mar 24, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 2.59% |
| Mar 21, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.23% |
| Mar 20, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.09% |
| Mar 19, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 1.66% |
| Mar 18, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.41% |
| Mar 17, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.92% |
| Mar 14, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 2.79% |
| Mar 13, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -2.22% |
| 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% |