Fidelity Advisor Founders Fund - Class M (FIFPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.59
-0.50 (-1.99%)
At close: Mar 12, 2026
FIFPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.57% |
| Mar 12, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -1.99% |
| Mar 11, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.04% |
| Mar 10, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.12% |
| Mar 9, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.97% |
| Mar 6, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -1.35% |
| Mar 5, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -1.29% |
| Mar 4, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.75% |
| Mar 3, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -1.55% |
| Mar 2, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| Feb 27, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.43% |
| Feb 26, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.15% |
| Feb 25, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.82% |
| Feb 24, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 1.02% |
| Feb 23, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -1.24% |
| Feb 20, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 1.18% |
| Feb 19, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.16% |
| Feb 18, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.83% |
| Feb 17, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.20% |
| Feb 13, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.28% |
| Feb 12, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -1.68% |
| Feb 11, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.66% |
| Feb 10, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.08% |
| Feb 9, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.82% |
| Feb 6, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 1.67% |
| Feb 5, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.37% |
| Feb 4, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.70% |
| Feb 3, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -1.42% |
| Feb 2, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.46% |
| Jan 30, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -1.29% |
| Jan 29, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.42% |
| Jan 28, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.04% |
| Jan 27, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.53% |
| Jan 26, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.08% |
| Jan 23, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.04% |
| Jan 22, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.77% |
| Jan 21, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.77% |
| Jan 20, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -1.94% |
| Jan 16, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| Jan 15, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.34% |
| Jan 14, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.61% |
| Jan 13, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| Jan 12, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.27% |
| Jan 9, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.30% |
| Jan 8, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.08% |
| Jan 7, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.27% |
| Jan 6, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.65% |
| Jan 5, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 1.16% |
| Jan 2, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.23% |
| Dec 31, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.73% |