Fidelity Advisor Founders Fund - Class C (FIFQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.53
+0.53 (2.65%)
Apr 24, 2025, 4:00 PM EDT
FIFQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1.07% |
| Apr 24, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 2.65% |
| Apr 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.15% |
| Apr 22, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 2.62% |
| Apr 21, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -2.45% |
| Apr 17, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.05% |
| Apr 16, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -1.96% |
| Apr 15, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.15% |
| Apr 14, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.61% |
| Apr 11, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 1.59% |
| Apr 10, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -3.90% |
| Apr 9, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 10.70% |
| Apr 8, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -1.77% |
| Apr 7, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.27% |
| Apr 4, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -6.16% |
| Apr 3, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -5.94% |
| Apr 2, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.25% |
| Apr 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.68% |
| Mar 31, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.24% |
| Mar 28, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -2.50% |
| Mar 27, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.79% |
| Mar 26, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -2.19% |
| Mar 25, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.41% |
| Mar 24, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.54% |
| Mar 21, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.28% |
| Mar 20, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.09% |
| Mar 19, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 1.63% |
| Mar 18, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -1.42% |
| Mar 17, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.91% |
| Mar 14, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 2.79% |
| Mar 13, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -2.25% |
| 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% |