Fidelity Advisor Founders Fund - Class M (FIFPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.28
+0.22 (1.04%)
Apr 25, 2025, 4:00 PM EDT
FIFPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 1.04% |
| Apr 24, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 2.63% |
| Apr 23, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 2.19% |
| Apr 22, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 2.61% |
| Apr 21, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -2.49% |
| Apr 17, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.10% |
| Apr 16, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -2.00% |
| Apr 15, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.20% |
| Apr 14, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.64% |
| Apr 11, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 1.55% |
| Apr 10, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -3.90% |
| Apr 9, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 10.70% |
| Apr 8, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -1.78% |
| Apr 7, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.31% |
| Apr 4, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -6.20% |
| Apr 3, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -5.93% |
| Apr 2, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.27% |
| Apr 1, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.66% |
| Mar 31, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.24% |
| Mar 28, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -2.48% |
| Mar 27, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.77% |
| Mar 26, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -2.18% |
| Mar 25, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.36% |
| Mar 24, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 2.57% |
| Mar 21, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.28% |
| Mar 20, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.09% |
| Mar 19, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 1.68% |
| Mar 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.47% |
| Mar 17, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.93% |
| Mar 14, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 2.77% |
| Mar 13, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -2.20% |
| Mar 12, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 1.61% |
| Mar 11, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.48% |
| Mar 10, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -3.81% |
| Mar 7, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.27% |
| Mar 6, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -3.32% |
| Mar 5, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 1.80% |
| Mar 4, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -1.16% |
| Mar 3, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -2.09% |
| Feb 28, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 1.59% |
| Feb 27, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -2.25% |
| Feb 26, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.96% |
| Feb 25, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -1.42% |
| Feb 24, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -3.53% |
| Feb 21, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.50% |
| Feb 20, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.94% |
| Feb 19, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.29% |
| Feb 18, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| Feb 14, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.25% |
| Feb 13, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 1.20% |