Fidelity Advisor Founders Fund - Class M (FIFPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.08
-0.12 (-0.50%)
Jul 11, 2025, 4:00 PM EDT
FIFPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 4, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.47% |
| Jun 3, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.47% |
| Jun 2, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.52% |
| May 30, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.22% |
| May 29, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.39% |
| May 28, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.69% |
| May 27, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 2.07% |
| May 23, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.57% |
| May 22, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.18% |
| May 21, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -1.59% |
| May 20, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.39% |
| May 19, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.04% |
| May 16, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.60% |
| May 15, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.17% |
| May 14, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.39% |
| May 13, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.40% |
| May 12, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 3.59% |
| May 9, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.05% |
| May 8, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.96% |
| May 7, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.41% |
| May 6, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.91% |
| May 5, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.45% |
| May 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.99% |
| May 1, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 1.03% |
| Apr 30, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.23% |