Fidelity Advisor Founders Fund - Class A (FIFOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.47
-0.07 (-0.29%)
Jul 15, 2025, 4:00 PM EDT
FIFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 4, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.46% |
| Jun 3, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.47% |
| Jun 2, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.55% |
| May 30, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.21% |
| May 29, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.39% |
| May 28, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.68% |
| May 27, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 2.04% |
| May 23, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.52% |
| May 22, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.13% |
| May 21, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -1.62% |
| May 20, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.34% |
| May 19, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.04% |
| May 16, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.60% |
| May 15, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.17% |
| May 14, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.39% |
| May 13, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 1.39% |
| May 12, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 3.60% |
| May 9, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| May 8, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.95% |
| May 7, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.41% |
| May 6, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.90% |
| May 5, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.45% |