Fidelity Advisor Founders M (FIFPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.93
+0.18 (0.70%)
Oct 31, 2025, 4:00 PM EDT
FIFPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.70% |
| Oct 30, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -1.83% |
| Oct 29, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.11% |
| Oct 28, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.23% |
| Oct 27, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.12% |
| Oct 24, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.74% |
| Oct 23, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.70% |
| Oct 22, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.78% |
| Oct 21, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.12% |
| Oct 20, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 1.02% |
| Oct 17, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.04% |
| Oct 16, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.78% |
| Oct 15, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.16% |
| Oct 14, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.16% |
| Oct 13, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.50% |
| Oct 10, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -2.73% |
| Oct 9, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.19% |
| Oct 8, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.66% |
| Oct 7, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.46% |
| Oct 6, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.50% |
| Oct 3, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.31% |
| Oct 2, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.23% |
| Oct 1, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.38% |
| Sep 30, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| Sep 29, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.70% |
| Sep 26, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.51% |
| Sep 25, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.62% |
| Sep 24, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.50% |
| Sep 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.80% |
| Sep 22, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.11% |
| Sep 19, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.38% |
| Sep 18, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.93% |
| Sep 17, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.31% |
| Sep 16, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.08% |
| Sep 15, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.74% |
| Sep 12, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.31% |
| Sep 11, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.62% |
| Sep 10, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.63% |
| Sep 9, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.63% |
| Sep 8, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.68% |
| Sep 5, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.28% |
| Sep 4, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 1.04% |
| Sep 3, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.40% |
| Sep 2, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.80% |
| Aug 29, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.79% |
| Aug 28, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.64% |
| Aug 27, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.12% |
| Aug 26, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.40% |
| Aug 25, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.28% |
| Aug 22, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 2.08% |