Fidelity Advisor Founders A (FIFOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.96
+0.16 (0.62%)
Sep 10, 2025, 4:00 PM EDT
FIFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.62% |
| Sep 10, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.62% |
| Sep 9, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.62% |
| Sep 8, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.71% |
| Sep 5, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.27% |
| Sep 4, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 1.07% |
| Sep 3, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.36% |
| Sep 2, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.75% |
| Aug 29, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.86% |
| Aug 28, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.67% |
| Aug 27, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.12% |
| Aug 26, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.40% |
| Aug 25, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.28% |
| Aug 22, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 2.09% |
| Aug 21, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.28% |
| Aug 20, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.56% |
| Aug 19, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -1.42% |
| Aug 18, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.04% |
| 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% |