Fidelity Advisor Founders A (FIFOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.46
+0.03 (0.11%)
At close: Dec 2, 2025
FIFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Oct 27, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 1.15% |
| Oct 24, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.72% |
| Oct 23, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.69% |
| Oct 22, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -0.76% |
| Oct 21, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | -0.11% |
| Oct 20, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 1.02% |
| Oct 17, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
| Oct 16, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.76% |
| Oct 15, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0.14% |
| Oct 14, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -0.14% |
| Oct 13, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 1.54% |
| Oct 10, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -2.75% |
| Oct 9, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.18% |
| Oct 8, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.68% |
| Oct 7, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -0.50% |
| Oct 6, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.50% |
| Oct 3, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -0.32% |
| Oct 2, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0.25% |
| Oct 1, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.39% |
| Sep 30, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
| Sep 29, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.72% |
| Sep 26, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 0.51% |
| Sep 25, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -0.65% |
| Sep 24, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -0.50% |
| Sep 23, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.75% |