Fidelity Advisor Founders Fund - Class Z (FIFWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.39
-0.13 (-0.55%)
May 23, 2025, 4:00 PM EDT
FIFWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 11, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.61% |
| Apr 10, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -3.93% |
| Apr 9, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 10.73% |
| Apr 8, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -1.78% |
| Apr 7, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.31% |
| Apr 4, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -6.18% |
| Apr 3, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -5.95% |
| Apr 2, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 1.23% |
| Apr 1, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.74% |
| Mar 31, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.27% |
| Mar 28, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -2.46% |
| Mar 27, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.80% |
| Mar 26, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -2.17% |
| Mar 25, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.39% |
| Mar 24, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 2.55% |
| Mar 21, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.27% |
| Mar 20, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.09% |
| Mar 19, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1.68% |
| Mar 18, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -1.43% |