Skip to main content
logo

Fidelity Advisor Founders Fund - Class I (FIFVX)

NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.59
-0.12 (-0.51%)
Jun 20, 2025, 4:00 PM EDT

FIFVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 25, 202524.1224.1224.1224.1224.12-0.25%
Jun 24, 202524.1824.1824.1824.1824.181.64%
Jun 23, 202523.7923.7923.7923.7923.790.85%
Jun 20, 202523.5923.5923.5923.5923.59-0.51%
Jun 18, 202523.7123.7123.7123.7123.710.21%
Jun 17, 202523.6623.6623.6623.6623.66-0.71%
Jun 16, 202523.8323.8323.8323.8323.831.27%
Jun 13, 202523.5323.5323.5323.5323.53-3.61%
Jun 12, 202524.4124.4124.4124.4124.410.29%
Jun 11, 202524.3424.3424.3424.3424.34-0.25%
Jun 10, 202524.4024.4024.4024.4024.400.21%
Jun 9, 202524.3524.3524.3524.3524.350.21%
Jun 6, 202524.3024.3024.3024.3024.301.12%
Jun 5, 202524.0324.0324.0324.0324.03-0.25%
Jun 4, 202524.0924.0924.0924.0924.090.46%
Jun 3, 202523.9823.9823.9823.9823.980.50%
Jun 2, 202523.8623.8623.8623.8623.860.55%
May 30, 202523.7323.7323.7323.7323.730.17%
May 29, 202523.6923.6923.6923.6923.690.38%
May 28, 202523.6023.6023.6023.6023.60-0.67%
May 27, 202523.7623.7623.7623.7623.762.06%
May 23, 202523.2823.2823.2823.2823.28-0.51%
May 22, 202523.4023.4023.4023.4023.400.13%
May 21, 202523.3723.3723.3723.3723.37-1.60%
May 20, 202523.7523.7523.7523.7523.75-0.38%
May 19, 202523.8423.8423.8423.8423.840.08%
May 16, 202523.8223.8223.8223.8223.820.59%
May 15, 202523.6823.6823.6823.6823.68-0.17%
May 14, 202523.7223.7223.7223.7223.720.38%
May 13, 202523.6323.6323.6323.6323.631.42%
May 12, 202523.3023.3023.3023.3023.303.60%
May 9, 202522.4922.4922.4922.4922.49-0.04%
May 8, 202522.5022.5022.5022.5022.500.99%
May 7, 202522.2822.2822.2822.2822.280.41%
May 6, 202522.1922.1922.1922.1922.19-0.89%
May 5, 202522.3922.3922.3922.3922.39-0.44%
May 2, 202522.4922.4922.4922.4922.491.95%
May 1, 202522.0622.0622.0622.0622.061.01%
Apr 30, 202521.8421.8421.8421.8421.84-0.23%
Apr 29, 202521.8921.8921.8921.8921.890.55%
Apr 28, 202521.7721.7721.7721.7721.770.05%
Apr 25, 202521.7621.7621.7621.7621.761.02%
Apr 24, 202521.5421.5421.5421.5421.542.67%
Apr 23, 202520.9820.9820.9820.9820.982.14%
Apr 22, 202520.5420.5420.5420.5420.542.65%
Apr 21, 202520.0120.0120.0120.0120.01-2.49%
Apr 17, 202520.5220.5220.5220.5220.520.10%
Apr 16, 202520.5020.5020.5020.5020.50-1.96%
Apr 15, 202520.9120.9120.9120.9120.910.14%
Apr 14, 202520.8820.8820.8820.8820.880.63%