Fidelity Advisor Founders Fund - Class C (FIFQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.17
-0.12 (-0.54%)
May 23, 2025, 4:00 PM EDT
FIFQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 28, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.71% |
| May 27, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 2.07% |
| May 23, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.54% |
| May 22, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.13% |
| May 21, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.59% |
| May 20, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.40% |
| May 19, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.09% |
| May 16, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.58% |
| May 15, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.18% |
| May 14, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.40% |
| May 13, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 1.40% |
| May 12, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 3.59% |
| May 9, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.05% |
| May 8, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.99% |
| May 7, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.38% |
| May 6, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.89% |
| May 5, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.47% |
| May 2, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 1.95% |
| May 1, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 1.06% |
| Apr 30, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.24% |
| Apr 29, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.48% |
| Apr 28, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.05% |
| 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% |