Fidelity Advisor Founders Fund - Class Z (FIFWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.44
-0.51 (-1.97%)
At close: Mar 12, 2026
FIFWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -1.97% |
| Mar 11, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.04% |
| Mar 10, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.12% |
| Mar 9, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.97% |
| Mar 6, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -1.38% |
| Mar 5, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -1.29% |
| Mar 4, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.76% |
| Mar 3, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -1.54% |
| Mar 2, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| Feb 27, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.41% |
| Feb 26, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.15% |
| Feb 25, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.79% |
| Feb 24, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 1.07% |
| Feb 23, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -1.24% |
| Feb 20, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 1.18% |
| Feb 19, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.15% |
| Feb 18, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.80% |
| Feb 17, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.19% |
| Feb 13, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.31% |
| Feb 12, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -1.66% |
| Feb 11, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.68% |
| Feb 10, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.08% |
| Feb 9, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.83% |
| Feb 6, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 1.69% |
| Feb 5, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -1.40% |
| Feb 4, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.72% |
| Feb 3, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -1.37% |
| Feb 2, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.45% |
| Jan 30, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.33% |
| Jan 29, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.37% |
| Jan 28, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.04% |
| Jan 27, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.52% |
| Jan 26, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.07% |
| Jan 23, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.04% |
| Jan 22, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.78% |
| Jan 21, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.79% |
| Jan 20, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.95% |
| Jan 16, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
| Jan 15, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.37% |
| Jan 14, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.62% |
| Jan 13, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| Jan 12, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.29% |
| Jan 9, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.29% |
| 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% |