Fidelity Advisor Founders Fund - Class I (FIFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.87
+0.08 (0.29%)
At close: May 18, 2026
FIFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 0.29% |
| May 15, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -1.45% |
| May 14, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.89% |
| May 13, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 1.08% |
| May 12, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.75% |
| May 11, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.29% |
| May 8, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 1.27% |
| May 7, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -1.43% |
| May 6, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 2.23% |
| May 5, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 1.07% |
| May 4, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.37% |
| May 1, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.07% |
| Apr 30, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 1.49% |
| Apr 29, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.56% |
| Apr 28, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.63% |
| Apr 27, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.18% |
| Apr 24, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.78% |
| Apr 23, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.56% |
| Apr 22, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.52% |
| Apr 21, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -1.14% |
| Apr 20, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.07% |
| Apr 17, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 1.76% |
| Apr 16, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.34% |
| Apr 15, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.30% |
| Apr 14, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 1.48% |
| Apr 13, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 1.23% |
| Apr 10, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.34% |
| Apr 9, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.50% |
| Apr 8, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3.50% |
| Apr 7, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.08% |
| Apr 6, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.72% |
| Apr 2, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.12% |
| Apr 1, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 1.26% |
| Mar 31, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 3.44% |
| Mar 30, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.29% |
| Mar 27, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -1.57% |
| Mar 26, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -2.61% |
| Mar 25, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 1.01% |
| Mar 24, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.68% |
| Mar 23, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 1.35% |
| Mar 20, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -1.96% |
| Mar 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.60% |
| Mar 18, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.64% |
| Mar 17, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.31% |
| Mar 16, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 1.39% |
| Mar 13, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.59% |
| Mar 12, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -1.98% |
| Mar 11, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.04% |
| Mar 10, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.12% |
| Mar 9, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.98% |