Fidelity Advisor Founders Fund - Class I (FIFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.29
-0.51 (-1.98%)
At close: Mar 12, 2026
FIFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -1.98% |
| Mar 11, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.04% |
| Mar 10, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.12% |
| Mar 9, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.98% |
| Mar 6, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -1.35% |
| Mar 5, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -1.29% |
| Mar 4, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.77% |
| Mar 3, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -1.59% |
| Mar 2, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.04% |
| Feb 27, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.41% |
| Feb 26, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.15% |
| Feb 25, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.80% |
| Feb 24, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 1.03% |
| Feb 23, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -1.25% |
| Feb 20, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 1.19% |
| Feb 19, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.15% |
| Feb 18, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.81% |
| Feb 17, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.19% |
| Feb 13, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.31% |
| Feb 12, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -1.67% |
| Feb 11, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.64% |
| Feb 10, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.08% |
| Feb 9, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.80% |
| Feb 6, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 1.70% |
| Feb 5, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -1.41% |
| Feb 4, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.68% |
| Feb 3, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -1.42% |
| Feb 2, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.49% |
| Jan 30, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -1.33% |
| Jan 29, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.41% |
| Jan 28, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.07% |
| Jan 27, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.48% |
| Jan 26, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.07% |
| Jan 23, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.07% |
| Jan 22, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.75% |
| Jan 21, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.79% |
| Jan 20, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -1.92% |
| Jan 16, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.04% |
| Jan 15, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.41% |
| Jan 14, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.66% |
| Jan 13, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| Jan 12, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.33% |
| Jan 9, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.26% |
| Jan 8, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.11% |
| Jan 7, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.26% |
| Jan 6, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.60% |
| Jan 5, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 1.17% |
| Jan 2, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.26% |
| Dec 31, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.71% |
| Dec 30, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.19% |