Fidelity Advisor Founders Fund - Class Z (FIFWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.87
+0.23 (1.06%)
Apr 25, 2025, 4:00 PM EDT
FIFWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 17, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.95% |
| Mar 14, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 2.74% |
| 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% |