Fidelity Advisor Founders Fund - Class A (FIFOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.23
-0.08 (-0.28%)
At close: Jan 7, 2026
FIFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 8, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.07% |
| Jan 7, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -0.28% |
| Jan 6, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.64% |
| Jan 5, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 1.15% |
| Jan 2, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0.29% |
| Dec 31, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -0.75% |
| Dec 30, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.18% |
| Dec 29, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -0.60% |
| Dec 26, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| Dec 24, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.07% |
| Dec 23, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.46% |
| Dec 22, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 1.05% |
| Dec 19, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.95% |
| Dec 18, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 1.14% |
| Dec 17, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -1.06% |
| Dec 16, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -0.04% |
| Dec 15, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -0.25% |
| Dec 12, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.83% |
| Dec 11, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.18% |
| Dec 10, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.62% |
| Dec 9, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
| Dec 8, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -0.36% |
| Dec 5, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0.07% |
| Dec 4, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.33% |
| Dec 3, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.22% |
| Dec 2, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.11% |
| Dec 1, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -0.65% |
| Nov 28, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.58% |
| Nov 26, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.77% |
| Nov 25, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.89% |
| Nov 24, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.93% |
| Nov 21, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.68% |
| Nov 20, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -1.90% |
| Nov 19, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.26% |
| Nov 18, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.63% |
| Nov 17, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.99% |
| Nov 14, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.04% |
| Nov 13, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.05% |
| Nov 12, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
| Nov 11, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 0.04% |
| Nov 10, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 1.83% |
| Nov 7, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.70% |
| Nov 6, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -1.71% |
| Nov 5, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.22% |
| Nov 4, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -1.72% |
| Nov 3, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.32% |
| Oct 31, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 0.69% |
| Oct 30, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -1.84% |
| Oct 29, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.11% |
| Oct 28, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.21% |