Fidelity Advisor Founders Z (FIFWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.19
+0.17 (0.63%)
Jan 6, 2026, 9:30 AM EST
FIFWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 8, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.07% |
| Jan 7, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.26% |
| Jan 6, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.63% |
| Jan 5, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 1.16% |
| Jan 2, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.23% |
| Dec 31, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.67% |
| Dec 30, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.19% |
| Dec 29, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.63% |
| Dec 26, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| Dec 24, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.07% |
| Dec 23, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.48% |
| Dec 22, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.01% |
| Dec 19, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.99% |
| Dec 18, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 1.15% |
| Dec 17, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -1.10% |
| Dec 16, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.04% |
| Dec 15, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.23% |
| Dec 12, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.83% |
| Dec 11, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.19% |
| Dec 10, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.61% |
| Dec 9, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| Dec 8, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.34% |
| Dec 5, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.04% |
| Dec 4, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.34% |
| Dec 3, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.23% |
| Dec 2, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.15% |
| Dec 1, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.68% |
| Nov 28, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.57% |
| Nov 26, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.80% |
| Nov 25, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.85% |
| Nov 24, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 1.93% |
| Nov 21, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.67% |
| Nov 20, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -1.86% |
| Nov 19, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.23% |
| Nov 18, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.58% |
| Nov 17, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -1.03% |
| Nov 14, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.04% |
| Nov 13, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -2.03% |
| Nov 12, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| Nov 11, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.08% |
| Nov 10, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 1.80% |
| Nov 7, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.69% |
| Nov 6, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -1.70% |
| Nov 5, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.23% |
| Nov 4, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -1.71% |
| Nov 3, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.34% |
| Oct 31, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.68% |
| Oct 30, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -1.85% |
| Oct 29, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.11% |
| Oct 28, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.22% |