Fidelity Advisor Founders A (FIFOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.41
-0.01 (-0.04%)
Aug 15, 2025, 4:00 PM EDT
FIFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.04% |
| Aug 14, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.16% |
| Aug 13, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.04% |
| Aug 12, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1.35% |
| Aug 11, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.40% |
| Aug 8, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.20% |
| Aug 7, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.16% |
| Aug 6, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.04% |
| Aug 5, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.52% |
| Aug 4, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 1.87% |
| Aug 1, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -2.07% |
| Jul 31, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.92% |
| Jul 30, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.20% |
| Jul 29, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.68% |
| Jul 28, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.20% |
| Jul 25, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.40% |
| Jul 24, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.04% |
| Jul 23, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.77% |
| Jul 22, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.28% |
| Jul 21, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.28% |
| Jul 18, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.04% |
| Jul 17, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.77% |
| Jul 16, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.57% |
| Jul 15, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.29% |
| Jul 14, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.66% |
| Jul 11, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.49% |
| Jul 10, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.08% |
| Jul 9, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.95% |
| Jul 8, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.29% |
| Jul 7, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.61% |
| Jul 3, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 1.03% |
| Jul 2, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.54% |
| Jul 1, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -1.07% |
| Jun 30, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.58% |
| Jun 27, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.58% |
| Jun 26, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 1.13% |
| Jun 25, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.25% |
| Jun 24, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.66% |
| Jun 23, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.86% |
| Jun 20, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.55% |
| Jun 18, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.26% |
| Jun 17, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.72% |
| Jun 16, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1.25% |
| Jun 13, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -3.65% |
| Jun 12, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.29% |
| Jun 11, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.21% |
| Jun 10, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.17% |
| Jun 9, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.21% |
| Jun 6, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 1.14% |
| Jun 5, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.25% |