Skip to main content
logo
Fidelity Advisor Founders Fund - Class M (FIFPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.41
+0.32 (1.18%)
At close: Jun 18, 2026

FIFPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 17, 202627.0927.0927.0927.0927.09-0.77%
Jun 16, 202627.3027.3027.3027.3027.30-0.47%
Jun 15, 202627.4327.4327.4327.4327.431.59%
Jun 12, 202627.0027.0027.0027.0027.000.32%
Jun 11, 202627.5827.5827.5827.5826.913.02%
Jun 10, 202626.7726.7726.7726.7726.12-2.01%
Jun 9, 202627.3227.3227.3227.3226.660.29%
Jun 8, 202627.2427.2427.2427.2426.580.66%
Jun 5, 202627.0627.0627.0627.0626.41-3.15%
Jun 4, 202627.9427.9427.9427.9427.270.32%
Jun 3, 202627.8527.8527.8527.8527.18-0.85%
Jun 2, 202628.0928.0928.0928.0927.41-0.74%
Jun 1, 202628.3028.3028.3028.3027.620.50%
May 29, 202628.1628.1628.1628.1627.480.53%
May 28, 202628.0128.0128.0128.0127.331.38%
May 27, 202627.6327.6327.6327.6326.960.25%
May 26, 202627.5627.5627.5627.5626.901.48%
May 22, 202627.1627.1627.1627.1626.500.19%
May 21, 202627.1127.1127.1127.1126.460.18%
May 20, 202627.0627.0627.0627.0626.411.27%
May 19, 202626.7226.7226.7226.7226.08-1.29%
May 18, 202627.0727.0727.0727.0726.420.26%
May 15, 202627.0027.0027.0027.0026.35-1.43%
May 14, 202627.3927.3927.3927.3926.730.85%
May 13, 202627.1627.1627.1627.1626.501.08%
May 12, 202626.8726.8726.8726.8726.22-0.74%
May 11, 202627.0727.0727.0727.0726.42-0.30%
May 8, 202627.1527.1527.1527.1526.501.27%
May 7, 202626.8126.8126.8126.8126.16-1.43%
May 6, 202627.2027.2027.2027.2026.542.21%
May 5, 202626.6126.6126.6126.6125.971.07%
May 4, 202626.3326.3326.3326.3325.69-0.34%
May 1, 202626.4226.4226.4226.4225.78-0.08%
Apr 30, 202626.4426.4426.4426.4425.801.50%
Apr 29, 202626.0526.0526.0526.0525.42-0.57%
Apr 28, 202626.2026.2026.2026.2025.57-0.65%
Apr 27, 202626.3726.3726.3726.3725.730.19%
Apr 24, 202626.3226.3226.3226.3225.690.77%
Apr 23, 202626.1226.1226.1226.1225.49-0.53%
Apr 22, 202626.2626.2626.2626.2625.630.50%
Apr 21, 202626.1326.1326.1326.1325.50-1.14%
Apr 20, 202626.4326.4326.4326.4325.79-0.07%
Apr 17, 202626.4526.4526.4526.4525.811.77%
Apr 16, 202625.9925.9925.9925.9925.36-0.34%
Apr 15, 202626.0826.0826.0826.0825.450.31%
Apr 14, 202626.0026.0026.0026.0025.371.44%
Apr 13, 202625.6325.6325.6325.6325.011.26%
Apr 10, 202625.3125.3125.3125.3124.70-0.36%
Apr 9, 202625.4025.4025.4025.4024.790.47%
Apr 8, 202625.2825.2825.2825.2824.673.52%