Fidelity Advisor Founders C (FIFQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.80
+0.03 (0.12%)
At close: Dec 2, 2025
FIFQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 2, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.12% |
| Dec 1, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.64% |
| Nov 28, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.56% |
| Nov 26, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.77% |
| Nov 25, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.86% |
| Nov 24, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 1.92% |
| Nov 21, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.67% |
| Nov 20, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -1.90% |
| Nov 19, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.25% |
| Nov 18, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.62% |
| Nov 17, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -1.02% |
| Nov 14, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.04% |
| Nov 13, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -2.03% |
| Nov 12, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| Nov 11, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.04% |
| Nov 10, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 1.83% |
| Nov 7, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.70% |
| Nov 6, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -1.73% |
| Nov 5, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.24% |
| Nov 4, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -1.74% |
| Nov 3, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.32% |
| Oct 31, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.68% |
| Oct 30, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -1.84% |
| Oct 29, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.12% |
| Oct 28, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.24% |
| Oct 27, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 1.11% |
| Oct 24, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.76% |
| Oct 23, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.68% |
| Oct 22, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.80% |
| Oct 21, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.08% |
| Oct 20, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 1.01% |
| Oct 17, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.04% |
| Oct 16, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.80% |
| Oct 15, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.16% |
| Oct 14, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.16% |
| Oct 13, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 1.50% |
| Oct 10, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -2.69% |
| Oct 9, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.24% |
| Oct 8, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.68% |
| Oct 7, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.47% |
| Oct 6, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.52% |
| Oct 3, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.32% |
| Oct 2, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.24% |
| Oct 1, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.40% |
| Sep 30, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.04% |
| Sep 29, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.72% |
| Sep 26, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.52% |
| Sep 25, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.64% |
| Sep 24, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.51% |
| Sep 23, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.78% |