Fidelity Advisor Founders Z (FIFWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.50
-0.09 (-0.34%)
Sep 12, 2025, 4:00 PM EDT
FIFWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.79% |
| Sep 12, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.34% |
| Sep 11, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.64% |
| Sep 10, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.61% |
| Sep 9, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.61% |
| Sep 8, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.69% |
| Sep 5, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.27% |
| Sep 4, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 1.05% |
| Sep 3, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.39% |
| Sep 2, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.77% |
| Aug 29, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.81% |
| Aug 28, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.66% |
| Aug 27, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.12% |
| Aug 26, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.39% |
| Aug 25, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.23% |
| Aug 22, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 2.06% |
| Aug 21, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.28% |
| Aug 20, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.55% |
| Aug 19, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -1.43% |
| Aug 18, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| Aug 15, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.08% |
| Aug 14, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.15% |
| Aug 13, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.04% |
| Aug 12, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.33% |
| Aug 11, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.39% |
| Aug 8, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.23% |
| Aug 7, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.16% |
| Aug 6, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 1.02% |
| Aug 5, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.51% |
| Aug 4, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 1.88% |
| Aug 1, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -2.07% |
| Jul 31, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.91% |
| Jul 30, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.24% |
| Jul 29, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.67% |
| Jul 28, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.16% |
| Jul 25, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.43% |
| Jul 24, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.04% |
| Jul 23, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.76% |
| Jul 22, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.24% |
| Jul 21, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.28% |
| Jul 18, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Jul 17, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.76% |
| Jul 16, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.60% |
| Jul 15, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.32% |
| Jul 14, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.69% |
| Jul 11, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.48% |
| Jul 10, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.08% |
| Jul 9, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.93% |
| Jul 8, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.28% |
| Jul 7, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.60% |