Fidelity Advisor Founders Fund - Class Z (FIFWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.31
+0.40 (1.67%)
At close: Jun 24, 2025
FIFWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 25, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.25% |
| Jun 24, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 1.67% |
| Jun 23, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.84% |
| Jun 20, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.55% |
| Jun 18, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.25% |
| Jun 17, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.71% |
| Jun 16, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1.27% |
| Jun 13, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -3.63% |
| Jun 12, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.29% |
| Jun 11, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.20% |
| Jun 10, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.20% |
| Jun 9, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.16% |
| Jun 6, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 1.16% |
| Jun 5, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.25% |
| Jun 4, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.46% |
| Jun 3, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.46% |
| Jun 2, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.54% |
| May 30, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.21% |
| May 29, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.38% |
| May 28, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.67% |
| May 27, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 2.09% |
| May 23, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.55% |
| May 22, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.17% |
| May 21, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -1.63% |
| May 20, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.38% |
| May 19, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.08% |
| May 16, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.59% |
| May 15, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.17% |
| May 14, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.38% |
| May 13, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.41% |
| May 12, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 3.58% |
| May 9, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| May 8, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.98% |
| May 7, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.40% |
| May 6, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.93% |
| May 5, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.44% |
| May 2, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 1.98% |
| May 1, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 1.05% |
| Apr 30, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.23% |
| Apr 29, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.50% |
| Apr 28, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.05% |
| Apr 25, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 1.06% |
| Apr 24, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 2.61% |
| Apr 23, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 2.18% |
| Apr 22, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 2.64% |
| Apr 21, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -2.47% |
| Apr 17, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.10% |
| Apr 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.00% |
| Apr 15, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.19% |
| Apr 14, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.62% |