Fidelity Advisor Founders Fund - Class M (FIFPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.07
+0.07 (0.26%)
At close: May 18, 2026
FIFPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -1.29% |
| May 18, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.26% |
| May 15, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.42% |
| May 14, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 0.85% |
| May 13, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 1.08% |
| May 12, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.74% |
| May 11, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.29% |
| May 8, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 1.27% |
| May 7, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -1.43% |
| May 6, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.22% |
| May 5, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 1.06% |
| May 4, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.34% |
| May 1, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.08% |
| Apr 30, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 1.50% |
| Apr 29, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.57% |
| Apr 28, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.64% |
| Apr 27, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.19% |
| Apr 24, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.77% |
| Apr 23, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.53% |
| Apr 22, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.50% |
| Apr 21, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -1.14% |
| Apr 20, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.08% |
| Apr 17, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 1.77% |
| Apr 16, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.35% |
| Apr 15, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.31% |
| Apr 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.44% |
| Apr 13, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 1.26% |
| Apr 10, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.35% |
| Apr 9, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.47% |
| Apr 8, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 3.52% |
| Apr 7, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.08% |
| Apr 6, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.70% |
| Apr 2, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.12% |
| 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% |