Fidelity Advisor Founders Fund - Class C (FIFQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.48
+0.07 (0.29%)
At close: Feb 13, 2026
FIFQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.29% |
| Feb 12, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -1.65% |
| Feb 11, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.68% |
| Feb 10, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.08% |
| Feb 9, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.81% |
| Feb 6, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 1.68% |
| Feb 5, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.41% |
| Feb 4, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.68% |
| Feb 3, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -1.39% |
| Feb 2, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.44% |
| Jan 30, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -1.33% |
| Jan 29, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.39% |
| Jan 28, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.04% |
| Jan 27, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.51% |
| Jan 26, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.08% |
| Jan 23, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.04% |
| Jan 22, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.79% |
| Jan 21, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.76% |
| Jan 20, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -1.92% |
| Jan 16, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.04% |
| Jan 15, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.39% |
| Jan 14, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.66% |
| Jan 13, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| Jan 12, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.31% |
| Jan 9, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.27% |
| Jan 8, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.08% |
| Jan 7, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.27% |
| Jan 6, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.63% |
| Jan 5, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 1.16% |
| Jan 2, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.24% |
| Dec 31, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.71% |
| Dec 30, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.16% |
| Dec 29, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.63% |
| Dec 26, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| Dec 24, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.04% |
| Dec 23, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.47% |
| Dec 22, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 1.04% |
| Dec 19, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.97% |
| Dec 18, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 1.14% |
| Dec 17, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -1.09% |
| Dec 16, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.04% |
| Dec 15, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.24% |
| Dec 12, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.80% |
| Dec 11, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.12% |
| Dec 10, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.60% |
| Dec 9, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| Dec 8, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.32% |
| Dec 5, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.04% |
| Dec 4, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.32% |
| Dec 3, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.24% |