Fidelity Advisor Founders Fund - Class Z (FIFWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.73
+0.23 (0.98%)
Feb 26, 2025, 11:09 AM EST
FIFWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -2.23% |
| Mar 12, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 1.62% |
| Mar 11, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.51% |
| Mar 10, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -3.84% |
| Mar 7, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.27% |
| Mar 6, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -3.32% |
| Mar 5, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 1.84% |
| Mar 4, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.17% |
| Mar 3, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -2.08% |
| Feb 28, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 1.60% |
| Feb 27, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -2.28% |
| Feb 26, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.98% |
| Feb 25, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.43% |
| Feb 24, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -3.52% |
| Feb 21, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.48% |
| Feb 20, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.96% |
| Feb 19, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.28% |
| Feb 18, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.04% |
| Feb 14, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.20% |
| Feb 13, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 1.21% |
| Feb 12, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.36% |
| Feb 11, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.96% |
| Feb 10, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.80% |
| Feb 7, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.40% |
| Feb 6, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.44% |
| Feb 5, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.32% |
| Feb 4, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.98% |
| Feb 3, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.97% |
| Jan 31, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.48% |
| Jan 30, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.65% |
| Jan 29, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.44% |
| Jan 28, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 2.13% |
| Jan 27, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -2.68% |
| Jan 24, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.04% |
| Jan 23, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.68% |
| Jan 22, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 1.30% |
| Jan 21, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 1.40% |
| Jan 17, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 1.09% |
| Jan 16, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.08% |
| Jan 15, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 2.40% |
| Jan 14, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.30% |
| Jan 13, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.43% |
| Jan 10, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -1.60% |
| Jan 8, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.13% |
| Jan 7, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -1.94% |
| Jan 6, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 1.08% |
| Jan 3, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 1.65% |
| Jan 2, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.43% |
| Dec 31, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.84% |
| Dec 30, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.92% |