Fidelity Advisor Founders M (FIFPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.47
+0.05 (0.19%)
At close: Dec 2, 2025
FIFPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 2, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.19% |
| Dec 1, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.68% |
| Nov 28, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.53% |
| Nov 26, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.80% |
| Nov 25, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.85% |
| Nov 24, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 1.96% |
| Nov 21, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.63% |
| Nov 20, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -1.86% |
| Nov 19, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.27% |
| Nov 18, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.62% |
| Nov 17, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -1.03% |
| Nov 14, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.04% |
| Nov 13, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -2.05% |
| Nov 12, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| Nov 11, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.07% |
| Nov 10, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 1.79% |
| Nov 7, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.73% |
| Nov 6, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -1.73% |
| Nov 5, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.23% |
| Nov 4, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -1.71% |
| Nov 3, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.30% |
| Oct 31, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.71% |
| Oct 30, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -1.84% |
| Oct 29, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -0.11% |
| Oct 28, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.22% |
| Oct 27, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 1.12% |
| Oct 24, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.75% |
| Oct 23, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.68% |
| Oct 22, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.75% |
| Oct 21, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.11% |
| Oct 20, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.98% |
| Oct 17, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.08% |
| Oct 16, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.79% |
| Oct 15, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.15% |
| Oct 14, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.15% |
| Oct 13, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 1.49% |
| Oct 10, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -2.71% |
| Oct 9, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.22% |
| Oct 8, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.67% |
| Oct 7, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.44% |
| Oct 6, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.48% |
| Oct 3, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.30% |
| Oct 2, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.22% |
| Oct 1, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.37% |
| Sep 30, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| Sep 29, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.67% |
| Sep 26, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.53% |
| Sep 25, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.63% |
| Sep 24, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.48% |
| Sep 23, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.81% |