Fidelity Advisor Founders Z (FIFWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.75
+0.18 (0.68%)
Oct 31, 2025, 4:00 PM EDT
FIFWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Oct 27, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 1.16% |
| Oct 24, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.72% |
| Oct 23, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.72% |
| Oct 22, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.79% |
| Oct 21, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.11% |
| Oct 20, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 1.06% |
| Oct 17, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| Oct 16, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.79% |
| Oct 15, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.19% |
| Oct 14, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.19% |
| Oct 13, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 1.53% |
| Oct 10, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -2.72% |
| Oct 9, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.19% |
| Oct 8, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.67% |
| Oct 7, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.48% |
| Oct 6, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.52% |
| Oct 3, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.34% |
| Oct 2, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.26% |
| Oct 1, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.41% |
| Sep 30, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| Sep 29, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.71% |
| Sep 26, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.53% |
| Sep 25, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.64% |
| Sep 24, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.48% |
| Sep 23, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.78% |
| Sep 22, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.11% |
| Sep 19, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.37% |
| Sep 18, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.94% |
| Sep 17, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.30% |
| Sep 16, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.04% |
| 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% |