Fidelity Advisor Founders Fund - Class I (FIFVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.60
-0.16 (-0.67%)
May 28, 2025, 4:00 PM EDT
FIFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 28, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.67% |
| May 27, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 2.06% |
| May 23, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.51% |
| May 22, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.13% |
| May 21, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -1.60% |
| May 20, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.38% |
| May 19, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.08% |
| May 16, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.59% |
| May 15, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.17% |
| May 14, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.38% |
| May 13, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 1.42% |
| May 12, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 3.60% |
| May 9, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.04% |
| May 8, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.99% |
| May 7, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.41% |
| May 6, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.89% |
| May 5, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.44% |
| May 2, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 1.95% |
| May 1, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 1.01% |
| Apr 30, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.23% |
| Apr 29, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.55% |
| Apr 28, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.05% |
| Apr 25, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 1.02% |
| Apr 24, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 2.67% |
| Apr 23, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 2.14% |
| Apr 22, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 2.65% |
| Apr 21, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -2.49% |
| Apr 17, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.10% |
| Apr 16, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.96% |
| Apr 15, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.14% |
| Apr 14, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.63% |
| Apr 11, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1.62% |
| Apr 10, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -3.91% |
| Apr 9, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 10.68% |
| Apr 8, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.74% |
| Apr 7, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.26% |
| Apr 4, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -6.16% |
| Apr 3, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -5.93% |
| Apr 2, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1.24% |
| Apr 1, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.69% |
| Mar 31, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.23% |
| Mar 28, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -2.47% |
| Mar 27, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.80% |
| Mar 26, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -2.18% |
| Mar 25, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.39% |
| Mar 24, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 2.56% |
| Mar 21, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.27% |
| Mar 20, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.09% |
| Mar 19, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 1.69% |
| Mar 18, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -1.49% |