Fidelity Advisor Founders I (FIFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.60
+0.18 (0.68%)
Oct 31, 2025, 4:00 PM EDT
FIFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.68% |
| Oct 30, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -1.86% |
| Oct 29, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.11% |
| Oct 28, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.26% |
| Oct 27, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 1.13% |
| Oct 24, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.72% |
| Oct 23, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.69% |
| Oct 22, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.76% |
| Oct 21, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -0.11% |
| Oct 20, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 1.03% |
| Oct 17, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| Oct 16, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.76% |
| Oct 15, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.15% |
| Oct 14, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.15% |
| Oct 13, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 1.54% |
| Oct 10, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -2.73% |
| Oct 9, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.19% |
| Oct 8, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.68% |
| Oct 7, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.49% |
| Oct 6, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.49% |
| Oct 3, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.30% |
| Oct 2, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.23% |
| Oct 1, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.37% |
| Sep 30, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| Sep 29, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.72% |
| Sep 26, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.49% |
| Sep 25, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.64% |
| Sep 24, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.49% |
| Sep 23, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.78% |
| Sep 22, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.15% |
| Sep 19, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.34% |
| Sep 18, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.94% |
| Sep 17, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.30% |
| Sep 16, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.08% |
| Sep 15, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.76% |
| Sep 12, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.30% |
| Sep 11, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.61% |
| Sep 10, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.65% |
| Sep 9, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.62% |
| Sep 8, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.66% |
| Sep 5, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.23% |
| Sep 4, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 1.02% |
| Sep 3, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.39% |
| Sep 2, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.78% |
| Aug 29, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.81% |
| Aug 28, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.66% |
| Aug 27, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.12% |
| Aug 26, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.39% |
| Aug 25, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.27% |
| Aug 22, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 2.11% |