Fidelity Advisor Founders A (FIFOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.35
+0.08 (0.30%)
Nov 3, 2025, 9:30 AM EST
FIFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 3, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.30% |
| Oct 31, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.69% |
| Oct 30, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -1.84% |
| Oct 29, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.11% |
| Oct 28, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.23% |
| Oct 27, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 1.14% |
| Oct 24, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.73% |
| Oct 23, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.70% |
| Oct 22, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.77% |
| Oct 21, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.11% |
| Oct 20, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 1.04% |
| Oct 17, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| Oct 16, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.77% |
| Oct 15, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.15% |
| Oct 14, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.15% |
| Oct 13, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 1.52% |
| Oct 10, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -2.73% |
| Oct 9, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.19% |
| Oct 8, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.69% |
| Oct 7, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.49% |
| Oct 6, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.50% |
| Oct 3, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.30% |
| Oct 2, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.23% |
| Oct 1, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.38% |
| Sep 30, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| Sep 29, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.73% |
| Sep 26, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.50% |
| Sep 25, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.65% |
| Sep 24, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.49% |
| Sep 23, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.75% |
| Sep 22, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.11% |
| Sep 19, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.34% |
| Sep 18, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.96% |
| Sep 17, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.30% |
| Sep 16, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.08% |
| Sep 15, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.73% |
| Sep 12, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.31% |
| 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% |