Fidelity Advisor Founders Fund - Class A (FIFOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.70
+0.21 (0.79%)
At close: Apr 24, 2026
FIFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.79% |
| Apr 23, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.56% |
| Apr 22, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.53% |
| Apr 21, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.16% |
| Apr 20, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.07% |
| Apr 17, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 1.78% |
| Apr 16, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.34% |
| Apr 15, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.30% |
| Apr 14, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 1.46% |
| Apr 13, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 1.21% |
| Apr 10, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.31% |
| Apr 9, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.47% |
| Apr 8, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 3.55% |
| Apr 7, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.04% |
| Apr 6, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.73% |
| Apr 2, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.12% |
| Apr 1, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.23% |
| Mar 31, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 3.49% |
| Mar 30, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.34% |
| Mar 27, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -1.55% |
| Mar 26, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -2.64% |
| Mar 25, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 1.03% |
| Mar 24, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.69% |
| Mar 23, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.37% |
| Mar 20, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -1.99% |
| Mar 19, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.60% |
| Mar 18, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -1.63% |
| Mar 17, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.32% |
| Mar 16, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 1.37% |
| Mar 13, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.56% |
| Mar 12, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -1.97% |
| Mar 11, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.04% |
| Mar 10, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.16% |
| Mar 9, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.99% |
| Mar 6, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -1.37% |
| Mar 5, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -1.27% |
| Mar 4, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.74% |
| Mar 3, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -1.53% |
| Mar 2, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| Feb 27, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.42% |
| Feb 26, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.15% |
| Feb 25, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.81% |
| Feb 24, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 1.05% |
| Feb 23, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -1.26% |
| Feb 20, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 1.20% |
| Feb 19, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.15% |
| Feb 18, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.82% |
| Feb 17, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.20% |
| Feb 13, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.27% |
| Feb 12, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -1.66% |