Fidelity Advisor Founders M (FIFPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.86
-0.10 (-0.37%)
At close: Jul 8, 2026
FIFPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.37% |
| Jul 7, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.92% |
| Jul 6, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 1.34% |
| Jul 2, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.48% |
| Jul 1, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.07% |
| Jun 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.67% |
| Jun 29, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 1.02% |
| Jun 26, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.64% |
| Jun 25, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.07% |
| Jun 24, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.15% |
| Jun 23, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -1.72% |
| Jun 22, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.58% |
| Jun 18, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 1.18% |
| Jun 17, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.77% |
| Jun 16, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.47% |
| Jun 15, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 1.59% |
| Jun 12, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.32% |
| Jun 11, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 26.91 | 3.02% |
| Jun 10, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.12 | -2.01% |
| Jun 9, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 26.66 | 0.29% |
| Jun 8, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 26.58 | 0.66% |
| Jun 5, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 26.41 | -3.15% |
| Jun 4, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.27 | 0.32% |
| Jun 3, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.18 | -0.85% |
| Jun 2, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 27.41 | -0.74% |
| Jun 1, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 27.62 | 0.50% |
| May 29, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 27.48 | 0.53% |
| May 28, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 27.33 | 1.38% |
| May 27, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 26.96 | 0.25% |
| May 26, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 26.90 | 1.48% |
| May 22, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 26.50 | 0.19% |
| May 21, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 26.46 | 0.18% |
| May 20, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 26.41 | 1.27% |
| May 19, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.08 | -1.29% |
| May 18, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 26.42 | 0.26% |
| May 15, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.35 | -1.43% |
| May 14, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 26.73 | 0.85% |
| May 13, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 26.50 | 1.08% |
| May 12, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.22 | -0.74% |
| May 11, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 26.42 | -0.30% |
| May 8, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 26.50 | 1.27% |
| May 7, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.16 | -1.43% |
| May 6, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.54 | 2.21% |
| May 5, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 25.97 | 1.07% |
| May 4, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 25.69 | -0.34% |
| May 1, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 25.78 | -0.08% |
| Apr 30, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 25.80 | 1.50% |
| Apr 29, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.42 | -0.57% |
| Apr 28, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.57 | -0.65% |
| Apr 27, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 25.73 | 0.19% |