Fidelity Advisor Founders Fund - Class I (FIFVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.76
+0.22 (1.02%)
Apr 25, 2025, 4:00 PM EDT
FIFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 17, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.95% |
| Mar 14, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 2.76% |
| Mar 13, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.19% |
| Mar 12, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 1.63% |
| Mar 11, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.47% |
| Mar 10, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -3.82% |
| Mar 7, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.27% |
| Mar 6, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -3.29% |
| Mar 5, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.81% |
| Mar 4, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -1.18% |
| Mar 3, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -2.09% |
| Feb 28, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1.60% |
| Feb 27, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -2.24% |
| Feb 26, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.94% |
| Feb 25, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -1.39% |
| Feb 24, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -3.54% |
| Feb 21, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.49% |
| Feb 20, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.96% |
| Feb 19, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.28% |
| Feb 18, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.04% |
| Feb 14, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.20% |
| Feb 13, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 1.22% |