Fidelity Advisor Founders Fund - Class C (FIFQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.28
+0.49 (1.90%)
Jul 31, 2026, 9:30 AM EST
FIFQX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 3, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 1.18% |
| Jul 31, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 1.90% |
| Jul 30, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 1.78% |
| Jul 29, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -1.67% |
| Jul 28, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.43% |
| Jul 27, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.31% |
| Jul 24, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.12% |
| Jul 23, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -1.43% |
| Jul 22, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.50% |
| Jul 21, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.70% |
| Jul 20, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.31% |
| Jul 17, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -1.12% |
| Jul 16, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -1.03% |
| Jul 15, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.57% |
| Jul 14, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.54% |
| Jul 13, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -1.07% |
| Jul 10, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.15% |
| Jul 9, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.85% |
| 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% |