Fidelity Advisor Founders I (FIFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.56
+0.07 (0.26%)
At close: Jan 2, 2026
FIFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 8, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.11% |
| Jan 7, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.26% |
| Jan 6, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.60% |
| Jan 5, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 1.17% |
| Jan 2, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.26% |
| Dec 31, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.71% |
| Dec 30, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.19% |
| Dec 29, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.60% |
| Dec 26, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.04% |
| Dec 24, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.07% |
| Dec 23, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.49% |
| Dec 22, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 1.02% |
| Dec 19, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.99% |
| Dec 18, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 1.12% |
| Dec 17, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -1.07% |
| Dec 16, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.04% |
| Dec 15, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.23% |
| Dec 12, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.79% |
| Dec 11, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.15% |
| Dec 10, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.61% |
| Dec 9, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| Dec 8, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.34% |
| Dec 5, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.04% |
| Dec 4, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.34% |
| Dec 3, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.23% |
| Dec 2, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.15% |
| Dec 1, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.68% |
| Nov 28, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.57% |
| Nov 26, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.77% |
| Nov 25, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.89% |
| Nov 24, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 1.94% |
| Nov 21, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.64% |
| Nov 20, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -1.87% |
| Nov 19, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.27% |
| Nov 18, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.62% |
| Nov 17, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.00% |
| Nov 14, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.04% |
| Nov 13, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -2.04% |
| Nov 12, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| Nov 11, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.08% |
| Nov 10, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 1.81% |
| Nov 7, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.70% |
| Nov 6, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -1.75% |
| Nov 5, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.27% |
| Nov 4, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -1.72% |
| Nov 3, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.34% |
| 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% |