Fidelity Advisor Founders Fund - Class C (FIFQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.23
+0.07 (0.27%)
At close: May 18, 2026
FIFQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.27% |
| May 15, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -1.43% |
| May 14, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.84% |
| May 13, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 1.11% |
| May 12, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.76% |
| May 11, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.30% |
| May 8, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 1.27% |
| May 7, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -1.44% |
| May 6, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 2.25% |
| May 5, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 1.02% |
| May 4, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.35% |
| May 1, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.08% |
| Apr 30, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 1.50% |
| Apr 29, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.55% |
| Apr 28, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.67% |
| Apr 27, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.20% |
| Apr 24, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.79% |
| Apr 23, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.55% |
| Apr 22, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.51% |
| Apr 21, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -1.17% |
| Apr 20, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.08% |
| Apr 17, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 1.79% |
| Apr 16, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.36% |
| Apr 15, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.32% |
| Apr 14, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.45% |
| Apr 13, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 1.22% |
| Apr 10, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.37% |
| Apr 9, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.53% |
| Apr 8, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 3.51% |
| Apr 7, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.04% |
| Apr 6, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.72% |
| Apr 2, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.13% |
| Apr 1, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 1.25% |
| Mar 31, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 3.47% |
| Mar 30, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.31% |
| Mar 27, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -1.57% |
| Mar 26, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -2.64% |
| Mar 25, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.03% |
| Mar 24, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.68% |
| Mar 23, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 1.34% |
| Mar 20, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -1.99% |
| Mar 19, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.59% |
| Mar 18, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -1.66% |
| Mar 17, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.33% |
| Mar 16, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 1.39% |
| 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% |