Fidelity Advisor Founders Fund - Class M (FIFPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.20
-0.07 (-0.26%)
At close: Jan 7, 2026
FIFPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 7, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.26% |
| Jan 6, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.63% |
| Jan 5, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.16% |
| Jan 2, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.22% |
| Dec 31, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.71% |
| Dec 30, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.15% |
| Dec 29, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.63% |
| Dec 26, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.04% |
| Dec 24, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.07% |
| Dec 23, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.48% |
| Dec 22, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 1.01% |
| Dec 19, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.98% |
| Dec 18, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 1.11% |
| Dec 17, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -1.06% |
| Dec 16, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.04% |
| Dec 15, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.23% |
| Dec 12, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.82% |
| Dec 11, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.19% |
| Dec 10, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.57% |
| Dec 9, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| Dec 8, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.30% |
| Dec 5, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.04% |
| Dec 4, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.30% |
| Dec 3, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.23% |
| 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% |