Fidelity Advisor Founders Fund - Class C (FIFQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.33
+0.01 (0.04%)
Mar 11, 2026, 9:30 AM EST
FIFQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.59% |
| Mar 12, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.97% |
| Mar 11, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.04% |
| Mar 10, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.16% |
| Mar 9, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 1.00% |
| Mar 6, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -1.39% |
| Mar 5, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -1.29% |
| Mar 4, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.77% |
| Mar 3, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -1.56% |
| Mar 2, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| Feb 27, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.40% |
| Feb 26, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.16% |
| Feb 25, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.80% |
| Feb 24, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 1.05% |
| Feb 23, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -1.28% |
| Feb 20, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 1.17% |
| Feb 19, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.16% |
| Feb 18, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.82% |
| Feb 17, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.20% |
| 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% |