Fidelity Advisor Founders C (FIFQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.55
+0.16 (0.63%)
At close: Jan 6, 2026
FIFQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |