Fidelity Advisor Founders Fund - Class I (FIFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.08
+0.21 (0.78%)
At close: Apr 24, 2026
FIFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 6, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -1.35% |
| Mar 5, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -1.29% |
| Mar 4, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.77% |
| Mar 3, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -1.59% |
| Mar 2, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.04% |
| Feb 27, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.41% |
| Feb 26, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.15% |
| Feb 25, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.80% |
| Feb 24, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 1.03% |
| Feb 23, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -1.25% |
| Feb 20, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 1.19% |
| Feb 19, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.15% |
| Feb 18, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.81% |
| Feb 17, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.19% |
| Feb 13, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.31% |
| Feb 12, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -1.67% |
| Feb 11, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.64% |