Fidelity Advisor Founders Fund - Class Z (FIFWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.04
+0.08 (0.29%)
At close: May 18, 2026
FIFWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | -1.32% |
| May 18, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.29% |
| May 15, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -1.45% |
| May 14, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 0.89% |
| May 13, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 1.08% |
| May 12, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.75% |
| May 11, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.28% |
| May 8, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 1.26% |
| May 7, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -1.42% |
| May 6, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 2.21% |
| May 5, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 1.06% |
| May 4, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -0.37% |
| May 1, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.07% |
| Apr 30, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 1.52% |
| Apr 29, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.55% |
| Apr 28, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.66% |
| Apr 27, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.22% |
| Apr 24, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.78% |
| Apr 23, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.55% |
| Apr 22, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.52% |
| Apr 21, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -1.13% |
| Apr 20, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -0.11% |
| Apr 17, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 1.78% |
| Apr 16, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.33% |
| Apr 15, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.30% |
| Apr 14, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 1.47% |
| Apr 13, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 1.22% |
| Apr 10, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.34% |
| Apr 9, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.50% |
| Apr 8, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 3.52% |
| Apr 7, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.08% |
| Apr 6, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.72% |
| Apr 2, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.12% |
| Apr 1, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.25% |
| Mar 31, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 3.46% |
| Mar 30, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.33% |
| Mar 27, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -1.56% |
| Mar 26, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -2.59% |
| Mar 25, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 1.01% |
| Mar 24, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.68% |
| Mar 23, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 1.34% |
| Mar 20, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -1.95% |
| Mar 19, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.59% |
| Mar 18, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -1.67% |
| Mar 17, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.35% |
| Mar 16, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 1.38% |
| Mar 13, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.59% |
| 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% |