Fidelity Advisor Founders C (FIFQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.34
+0.49 (2.05%)
Aug 22, 2025, 4:00 PM EDT
FIFQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 2.05% |
| Aug 21, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.25% |
| Aug 20, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.54% |
| Aug 19, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -1.44% |
| Aug 18, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.04% |
| Aug 15, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.08% |
| Aug 14, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.16% |
| Aug 13, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.08% |
| Aug 12, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 1.33% |
| Aug 11, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.41% |
| Aug 8, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.21% |
| Aug 7, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.17% |
| Aug 6, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 1.04% |
| Aug 5, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.50% |
| Aug 4, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 1.86% |
| Aug 1, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -2.07% |
| Jul 31, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.88% |
| Jul 30, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.25% |
| Jul 29, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.71% |
| Jul 28, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.17% |
| Jul 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.42% |
| Jul 24, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.08% |
| Jul 23, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.76% |
| Jul 22, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.29% |
| Jul 21, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.29% |
| Jul 18, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| Jul 17, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.80% |
| Jul 16, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.55% |
| Jul 15, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.30% |
| Jul 14, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.68% |
| Jul 11, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.51% |
| Jul 10, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.08% |
| Jul 9, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.94% |
| Jul 8, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.30% |
| Jul 7, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.59% |
| Jul 3, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.99% |
| Jul 2, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.60% |
| Jul 1, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -1.11% |
| Jun 30, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.60% |
| Jun 27, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.56% |
| Jun 26, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 1.13% |
| Jun 25, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.26% |
| Jun 24, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 1.64% |
| Jun 23, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.85% |
| Jun 20, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.53% |
| Jun 18, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.22% |
| Jun 17, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.71% |
| Jun 16, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 1.30% |
| Jun 13, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -3.79% |
| Jun 12, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.30% |