Fidelity Advisor Founders Fund - Class A (FIFOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.94
-0.50 (-1.97%)
At close: Mar 12, 2026
FIFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.56% |
| Mar 12, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -1.97% |
| Mar 11, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.04% |
| Mar 10, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.16% |
| Mar 9, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.99% |
| Mar 6, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -1.37% |
| Mar 5, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -1.27% |
| Mar 4, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.74% |
| Mar 3, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -1.53% |
| Mar 2, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| Feb 27, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.42% |
| Feb 26, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.15% |
| Feb 25, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.81% |
| Feb 24, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 1.05% |
| Feb 23, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -1.26% |
| Feb 20, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 1.20% |
| Feb 19, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.15% |
| Feb 18, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.82% |
| Feb 17, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.20% |
| Feb 13, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.27% |
| Feb 12, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -1.66% |
| Feb 11, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.65% |
| Feb 10, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.08% |
| Feb 9, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.81% |
| Feb 6, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 1.69% |
| Feb 5, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -1.43% |
| Feb 4, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.69% |
| Feb 3, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -1.40% |
| Feb 2, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.46% |
| Jan 30, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -1.31% |
| Jan 29, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.37% |
| Jan 28, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.04% |
| Jan 27, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.53% |
| Jan 26, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.11% |
| Jan 23, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.08% |
| Jan 22, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% |
| Jan 21, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.80% |
| Jan 20, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -1.95% |
| Jan 16, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.04% |
| Jan 15, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.38% |
| Jan 14, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.63% |
| Jan 13, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| Jan 12, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.30% |
| Jan 9, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.30% |
| Jan 8, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.08% |
| Jan 7, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.26% |
| Jan 6, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.64% |
| Jan 5, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 1.14% |
| Jan 2, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.27% |
| Dec 31, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.72% |