Fidelity Advisor Founders Fund - Class M (FIFPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.95
+0.36 (1.59%)
Feb 28, 2025, 1:26 PM EST
FIFPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -2.20% |
| Mar 12, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 1.61% |
| Mar 11, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.48% |
| Mar 10, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -3.81% |
| Mar 7, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.27% |
| Mar 6, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -3.32% |
| Mar 5, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 1.80% |
| Mar 4, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -1.16% |
| Mar 3, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -2.09% |
| Feb 28, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 1.59% |
| Feb 27, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -2.25% |
| Feb 26, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.96% |
| Feb 25, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -1.42% |
| Feb 24, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -3.53% |
| Feb 21, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.50% |
| Feb 20, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.94% |
| Feb 19, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.29% |
| Feb 18, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| Feb 14, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.25% |
| Feb 13, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 1.20% |
| Feb 12, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.41% |
| Feb 11, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.94% |
| Feb 10, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.82% |
| Feb 7, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.41% |
| Feb 6, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.45% |
| Feb 5, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.29% |
| Feb 4, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 1.00% |
| Feb 3, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.99% |
| Jan 31, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.45% |
| Jan 30, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.62% |
| Jan 29, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.45% |
| Jan 28, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 2.15% |
| Jan 27, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -2.66% |
| Jan 24, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.04% |
| Jan 23, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.66% |
| Jan 22, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.29% |
| Jan 21, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 1.40% |
| Jan 17, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 1.11% |
| Jan 16, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.04% |
| Jan 15, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 2.41% |
| Jan 14, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.26% |
| Jan 13, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.39% |
| Jan 10, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -1.60% |
| Jan 8, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.13% |
| Jan 7, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -1.99% |
| Jan 6, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 1.07% |
| Jan 3, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 1.70% |
| Jan 2, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.39% |
| Dec 31, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.82% |
| Dec 30, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.90% |