Fidelity Advisor Founders Fund - Class M (FIFPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.15
+0.02 (0.08%)
Aug 13, 2025, 4:00 PM EDT
FIFPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.08% |
| Aug 14, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.16% |
| Aug 13, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.08% |
| Aug 12, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 1.33% |
| Aug 11, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.40% |
| Aug 8, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.24% |
| Aug 7, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.20% |
| Aug 6, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 1.06% |
| Aug 5, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.53% |
| Aug 4, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 1.85% |
| Aug 1, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -2.05% |
| Jul 31, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.94% |
| Jul 30, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.20% |
| Jul 29, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.69% |
| Jul 28, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.16% |
| Jul 25, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.45% |
| Jul 24, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.04% |
| Jul 23, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.78% |
| Jul 22, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.29% |
| Jul 21, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.29% |
| Jul 18, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Jul 17, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.78% |
| Jul 16, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.58% |
| Jul 15, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.29% |
| Jul 14, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.66% |
| Jul 11, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.50% |
| Jul 10, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.08% |
| Jul 9, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.96% |
| Jul 8, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.29% |
| Jul 7, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.62% |
| Jul 3, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 1.00% |
| Jul 2, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.59% |
| Jul 1, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -1.08% |
| Jun 30, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.58% |
| Jun 27, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.55% |
| Jun 26, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 1.15% |
| Jun 25, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.25% |
| Jun 24, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 1.64% |
| Jun 23, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.87% |
| Jun 20, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.52% |
| Jun 18, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.22% |
| Jun 17, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.73% |
| Jun 16, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 1.26% |
| Jun 13, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -3.69% |
| Jun 12, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.29% |
| Jun 11, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.21% |
| Jun 10, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.17% |
| Jun 9, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.21% |
| Jun 6, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.15% |
| Jun 5, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.25% |