Fidelity Advisor Founders I (FIFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.66
+0.53 (2.11%)
Aug 22, 2025, 4:00 PM EDT
FIFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 2.11% |
| Aug 21, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.32% |
| Aug 20, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.51% |
| Aug 19, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -1.44% |
| Aug 18, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.04% |
| Aug 15, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.04% |
| Aug 14, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.16% |
| Aug 13, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.04% |
| Aug 12, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 1.34% |
| Aug 11, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.39% |
| Aug 8, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.24% |
| Aug 7, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.20% |
| Aug 6, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 1.03% |
| Aug 5, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.47% |
| Aug 4, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 1.85% |
| Aug 1, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -2.04% |
| Jul 31, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.91% |
| Jul 30, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.20% |
| Jul 29, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.67% |
| Jul 28, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.20% |
| Jul 25, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.40% |
| Jul 24, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.08% |
| Jul 23, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.76% |
| Jul 22, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.28% |
| Jul 21, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.28% |
| Jul 18, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| Jul 17, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.80% |
| Jul 16, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.57% |
| Jul 15, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.28% |
| Jul 14, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.65% |
| Jul 11, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.48% |
| Jul 10, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.04% |
| Jul 9, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.90% |
| Jul 8, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.28% |
| Jul 7, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.56% |
| Jul 3, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.98% |
| Jul 2, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.57% |
| Jul 1, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -1.09% |
| Jun 30, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.61% |
| Jun 27, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.57% |
| Jun 26, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 1.12% |
| Jun 25, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.25% |
| Jun 24, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 1.64% |
| Jun 23, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.85% |
| Jun 20, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.51% |
| Jun 18, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.21% |
| Jun 17, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.71% |
| Jun 16, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 1.27% |
| Jun 13, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -3.61% |
| Jun 12, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.29% |