Fidelity Advisor Founders Fund - Class A (FIFOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.83
+0.33 (1.20%)
At close: Jun 18, 2026
FIFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 1.20% |
| Jun 17, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.76% |
| Jun 16, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.50% |
| Jun 15, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 1.61% |
| Jun 12, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.35% |
| Jun 11, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.31 | 2.98% |
| Jun 10, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 26.52 | -1.98% |
| Jun 9, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.06 | 0.29% |
| Jun 8, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 26.98 | 0.65% |
| Jun 5, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 26.81 | -3.17% |
| Jun 4, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 27.69 | 0.35% |
| Jun 3, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 27.59 | -0.84% |
| Jun 2, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 27.82 | -0.77% |
| Jun 1, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.04 | 0.49% |
| May 29, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 27.90 | 0.56% |
| May 28, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 27.74 | 1.36% |
| May 27, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 27.37 | 0.29% |
| May 26, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.30 | 1.45% |
| May 22, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 26.90 | 0.18% |
| May 21, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 26.86 | 0.22% |
| May 20, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 26.80 | 1.25% |
| May 19, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 26.47 | -1.31% |
| May 18, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 26.82 | 0.25% |
| May 15, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.75 | -1.40% |
| May 14, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.13 | 0.87% |
| May 13, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 26.90 | 1.07% |
| May 12, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 26.61 | -0.73% |
| May 11, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 26.81 | -0.29% |
| May 8, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 26.89 | 1.25% |
| May 7, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.55 | -1.41% |
| May 6, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 26.93 | 2.22% |
| May 5, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.35 | 1.05% |
| May 4, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.08 | -0.37% |
| May 1, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.17 | -0.08% |
| Apr 30, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.19 | 1.52% |
| Apr 29, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 25.80 | -0.57% |
| Apr 28, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 25.95 | -0.64% |
| Apr 27, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.11 | 0.19% |
| Apr 24, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.07 | 0.79% |
| Apr 23, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 25.86 | -0.56% |
| Apr 22, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.01 | 0.53% |
| Apr 21, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 25.87 | -1.15% |
| Apr 20, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.17 | -0.08% |
| Apr 17, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.19 | 1.78% |
| Apr 16, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 25.73 | -0.34% |
| Apr 15, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 25.82 | 0.30% |
| Apr 14, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 25.74 | 1.46% |
| Apr 13, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.37 | 1.21% |
| Apr 10, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.07 | -0.31% |
| Apr 9, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.15 | 0.47% |