Skip to main content
logo
Fidelity Advisor Founders Fund - Class A (FIFOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.47
+0.07 (0.26%)
At close: May 18, 2026

FIFOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 18, 202627.4727.4727.4727.4727.470.26%
May 15, 202627.4027.4027.4027.4027.40-1.40%
May 14, 202627.7927.7927.7927.7927.790.87%
May 13, 202627.5527.5527.5527.5527.551.06%
May 12, 202627.2627.2627.2627.2627.26-0.73%
May 11, 202627.4627.4627.4627.4627.46-0.29%
May 8, 202627.5427.5427.5427.5427.541.25%
May 7, 202627.2027.2027.2027.2027.20-1.41%
May 6, 202627.5927.5927.5927.5927.592.22%
May 5, 202626.9926.9926.9926.9926.991.05%
May 4, 202626.7126.7126.7126.7126.71-0.37%
May 1, 202626.8126.8126.8126.8126.81-0.07%
Apr 30, 202626.8326.8326.8326.8326.831.51%
Apr 29, 202626.4326.4326.4326.4326.43-0.56%
Apr 28, 202626.5826.5826.5826.5826.58-0.64%
Apr 27, 202626.7526.7526.7526.7526.750.19%
Apr 24, 202626.7026.7026.7026.7026.700.79%
Apr 23, 202626.4926.4926.4926.4926.49-0.56%
Apr 22, 202626.6426.6426.6426.6426.640.53%
Apr 21, 202626.5026.5026.5026.5026.50-1.16%
Apr 20, 202626.8126.8126.8126.8126.81-0.07%
Apr 17, 202626.8326.8326.8326.8326.831.78%
Apr 16, 202626.3626.3626.3626.3626.36-0.34%
Apr 15, 202626.4526.4526.4526.4526.450.30%
Apr 14, 202626.3726.3726.3726.3726.371.46%
Apr 13, 202625.9925.9925.9925.9925.991.21%
Apr 10, 202625.6825.6825.6825.6825.68-0.31%
Apr 9, 202625.7625.7625.7625.7625.760.47%
Apr 8, 202625.6425.6425.6425.6425.643.55%
Apr 7, 202624.7624.7624.7624.7624.760.04%
Apr 6, 202624.7524.7524.7524.7524.750.73%
Apr 2, 202624.5724.5724.5724.5724.57-0.12%
Apr 1, 202624.6024.6024.6024.6024.601.23%
Mar 31, 202624.3024.3024.3024.3024.303.49%
Mar 30, 202623.4823.4823.4823.4823.48-0.34%
Mar 27, 202623.5623.5623.5623.5623.56-1.55%
Mar 26, 202623.9323.9323.9323.9323.93-2.64%
Mar 25, 202624.5824.5824.5824.5824.581.03%
Mar 24, 202624.3324.3324.3324.3324.33-0.69%
Mar 23, 202624.5024.5024.5024.5024.501.37%
Mar 20, 202624.1724.1724.1724.1724.17-1.99%
Mar 19, 202624.6624.6624.6624.6624.66-0.60%
Mar 18, 202624.8124.8124.8124.8124.81-1.63%
Mar 17, 202625.2225.2225.2225.2225.220.32%
Mar 16, 202625.1425.1425.1425.1425.141.37%
Mar 13, 202624.8024.8024.8024.8024.80-0.56%
Mar 12, 202624.9424.9424.9424.9424.94-1.97%
Mar 11, 202625.4425.4425.4425.4425.440.04%
Mar 10, 202625.4325.4325.4325.4325.43-0.16%
Mar 9, 202625.4725.4725.4725.4725.470.99%