Fidelity Advisor Founders Fund - Class M (FIFPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.75
-0.13 (-0.57%)
May 23, 2025, 4:00 PM EDT
FIFPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 29, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.52% |
| Apr 28, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.05% |
| Apr 25, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 1.04% |
| Apr 24, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 2.63% |
| Apr 23, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 2.19% |
| Apr 22, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 2.61% |
| Apr 21, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -2.49% |
| Apr 17, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.10% |
| Apr 16, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -2.00% |
| Apr 15, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.20% |
| Apr 14, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.64% |
| Apr 11, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 1.55% |
| Apr 10, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -3.90% |
| Apr 9, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 10.70% |
| Apr 8, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -1.78% |
| Apr 7, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.31% |
| Apr 4, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -6.20% |
| Apr 3, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -5.93% |
| Apr 2, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.27% |
| Apr 1, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.66% |
| Mar 31, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.24% |
| Mar 28, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -2.48% |
| Mar 27, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.77% |
| Mar 26, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -2.18% |
| Mar 25, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.36% |
| Mar 24, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 2.57% |
| Mar 21, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.28% |
| Mar 20, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.09% |
| Mar 19, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 1.68% |
| Mar 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.47% |