Fidelity Advisor Founders C (FIFQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.98
-0.11 (-0.42%)
At close: Jul 8, 2026
FIFQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.42% |
| Jul 7, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.91% |
| Jul 6, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 1.35% |
| Jul 2, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.50% |
| Jul 1, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.08% |
| Jun 30, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.69% |
| Jun 29, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.97% |
| Jun 26, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.58% |
| Jun 25, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.12% |
| Jun 24, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.15% |
| Jun 23, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -1.71% |
| Jun 22, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.60% |
| Jun 18, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 1.18% |
| Jun 17, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.76% |
| Jun 16, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.49% |
| Jun 15, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 1.61% |
| Jun 12, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.33% |
| Jun 11, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.04 | 3.01% |
| Jun 10, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.28 | -2.00% |
| Jun 9, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 25.80 | 0.30% |
| Jun 8, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 25.72 | 0.65% |
| Jun 5, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 25.56 | -3.17% |
| Jun 4, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 26.40 | 0.33% |
| Jun 3, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.31 | -0.85% |
| Jun 2, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 26.53 | -0.76% |
| Jun 1, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 26.74 | 0.51% |
| May 29, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 26.60 | 0.55% |
| May 28, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 26.45 | 1.34% |
| May 27, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.10 | 0.27% |
| May 26, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.03 | 1.48% |
| May 22, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 25.65 | 0.15% |
| May 21, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 25.62 | 0.23% |
| May 20, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 25.56 | 1.24% |
| May 19, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.25 | -1.29% |
| May 18, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 25.58 | 0.27% |
| May 15, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 25.51 | -1.43% |
| May 14, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 25.88 | 0.83% |
| May 13, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 25.66 | 1.12% |
| May 12, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 25.38 | -0.76% |
| May 11, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 25.58 | -0.30% |
| May 8, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 25.65 | 1.27% |
| May 7, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.33 | -1.44% |
| May 6, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 25.70 | 2.25% |
| May 5, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.14 | 1.02% |
| May 4, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 24.88 | -0.35% |
| May 1, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 24.97 | -0.08% |
| Apr 30, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 24.99 | 1.50% |
| Apr 29, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 24.62 | -0.55% |
| Apr 28, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 24.76 | -0.67% |
| Apr 27, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 24.92 | 0.20% |