Fidelity Advisor Founders Fund - Class C (FIFQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.27
-0.05 (-0.23%)
Mar 7, 2025, 4:00 PM EST
FIFQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -2.20% |
| Mar 12, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 1.65% |
| Mar 11, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.44% |
| Mar 10, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -3.81% |
| Mar 7, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.23% |
| Mar 6, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -3.35% |
| Mar 5, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 1.85% |
| Mar 4, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -1.19% |
| Mar 3, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -2.10% |
| Feb 28, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 1.59% |
| Feb 27, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -2.26% |
| Feb 26, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.94% |
| Feb 25, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -1.41% |
| Feb 24, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -3.49% |
| Feb 21, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.51% |
| Feb 20, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.97% |
| Feb 19, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.29% |
| Feb 18, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.04% |
| Feb 14, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.21% |
| Feb 13, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 1.19% |
| Feb 12, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.38% |
| Feb 11, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.96% |
| Feb 10, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.84% |
| Feb 7, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.46% |
| Feb 6, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.46% |
| Feb 5, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.30% |
| Feb 4, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.98% |
| Feb 3, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.97% |
| Jan 31, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.46% |
| Jan 30, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.64% |
| Jan 29, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.46% |
| Jan 28, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 2.16% |
| Jan 27, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -2.69% |
| Jan 24, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.04% |
| Jan 23, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.68% |
| Jan 22, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 1.28% |
| Jan 21, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 1.39% |
| Jan 17, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 1.10% |
| Jan 16, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.04% |
| Jan 15, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 2.43% |
| Jan 14, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.27% |
| Jan 13, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.40% |
| Jan 10, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -1.59% |
| Jan 8, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.09% |
| Jan 7, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -1.95% |
| Jan 6, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 1.10% |
| Jan 3, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 1.65% |
| Jan 2, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.40% |
| Dec 31, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.80% |
| Dec 30, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.92% |