Fidelity Advisor Founders Fund - Class M (FIFPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.23
-0.03 (-0.12%)
Apr 2, 2026, 4:00 PM EST
FIFPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 1.25% |
| Mar 31, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 3.50% |
| Mar 30, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.34% |
| Mar 27, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -1.57% |
| Mar 26, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.60% |
| Mar 25, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 1.00% |
| Mar 24, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.70% |
| Mar 23, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1.34% |
| Mar 20, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -1.93% |
| Mar 19, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.61% |
| Mar 18, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -1.65% |
| Mar 17, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.32% |
| Mar 16, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 1.39% |
| 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% |