Canada markets closed

Fidelity Founders C (FIFQX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
20.85+0.22 (+1.07%)
At close: 08:00PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202420.8520.8520.8520.8520.85-
Jun 24, 202420.6320.6320.6320.6320.63-
Jun 21, 202420.7720.7720.7720.7720.77-
Jun 20, 202420.8220.8220.8220.8220.82-
Jun 18, 202420.8920.8920.8920.8920.89-
Jun 17, 202420.8420.8420.8420.8420.84-
Jun 14, 202420.7020.7020.7020.7020.70-
Jun 13, 202420.6820.6820.6820.6820.68-
Jun 12, 202420.7920.7920.7920.7920.79-
Jun 11, 202420.4820.4820.4820.4820.48-
Jun 10, 202420.4820.4820.4820.4820.48-
Jun 07, 202420.2820.2820.2820.2820.28-
Jun 06, 202420.4220.4220.4220.4220.42-
Jun 05, 202420.4320.4320.4320.4320.43-
Jun 04, 202420.0520.0520.0520.0520.05-
Jun 03, 202420.0220.0220.0220.0220.02-
May 31, 202419.9519.9519.9519.9519.95-
May 30, 202419.9519.9519.9519.9519.95-
May 29, 202420.2620.2620.2620.2620.26-
May 28, 202420.4020.4020.4020.4020.40-
May 24, 202420.3320.3320.3320.3320.33-
May 23, 202420.1320.1320.1320.1320.13-
May 22, 202420.2120.2120.2120.2120.21-
May 21, 202420.2420.2420.2420.2420.24-
May 20, 202420.2720.2720.2720.2720.27-
May 17, 202420.1420.1420.1420.1420.14-
May 16, 202420.0820.0820.0820.0820.08-
May 15, 202420.2220.2220.2220.2220.22-
May 14, 202419.8419.8419.8419.8419.84-
May 13, 202419.7019.7019.7019.7019.70-
May 10, 202419.7319.7319.7319.7319.73-
May 09, 202419.7719.7719.7719.7719.77-
May 08, 202419.7319.7319.7319.7319.73-
May 07, 202419.9119.9119.9119.9119.91-
May 06, 202419.9619.9619.9619.9619.96-
May 03, 202419.6119.6119.6119.6119.61-
May 02, 202419.3819.3819.3819.3819.38-
May 01, 202419.0519.0519.0519.0519.05-
Apr 30, 202419.0519.0519.0519.0519.05-
Apr 29, 202419.5019.5019.5019.5019.50-
Apr 26, 202419.5419.5419.5419.5419.54-
Apr 25, 202419.2119.2119.2119.2119.21-
Apr 24, 202419.4219.4219.4219.4219.42-
Apr 23, 202419.5319.5319.5319.5319.53-
Apr 22, 202419.1119.1119.1119.1119.11-
Apr 19, 202418.8618.8618.8618.8618.86-
Apr 18, 202419.2419.2419.2419.2419.24-
Apr 17, 202419.3219.3219.3219.3219.32-
Apr 16, 202419.4919.4919.4919.4919.49-
Apr 15, 202419.4919.4919.4919.4919.49-
Apr 12, 202419.8819.8819.8819.8819.88-
Apr 11, 202420.2920.2920.2920.2920.29-
Apr 10, 202420.1120.1120.1120.1120.11-
Apr 09, 202420.2420.2420.2420.2420.24-
Apr 08, 202420.2620.2620.2620.2620.26-
Apr 05, 202420.2320.2320.2320.2320.23-
Apr 04, 202419.9819.9819.9819.9819.98-
Apr 03, 202420.2020.2020.2020.2020.20-
Apr 02, 202420.1320.1320.1320.1320.13-
Apr 01, 202420.3520.3520.3520.3520.35-
Mar 28, 202420.4020.4020.4020.4020.40-
Mar 27, 202420.5120.5120.5120.5120.51-
Mar 26, 202420.4620.4620.4620.4620.46-
Mar 25, 202420.5320.5320.5320.5320.53-
Mar 22, 202420.4620.4620.4620.4620.46-
Mar 21, 202420.5220.5220.5220.5220.52-
Mar 20, 202420.4020.4020.4020.4020.40-
Mar 19, 202420.0920.0920.0920.0920.09-
Mar 18, 202420.0220.0220.0220.0220.02-
Mar 15, 202420.0020.0020.0020.0020.00-
Mar 14, 202420.2320.2320.2320.2320.23-
Mar 13, 202420.3620.3620.3620.3620.36-
Mar 12, 202420.3220.3220.3220.3220.32-
Mar 11, 202419.9419.9419.9419.9419.94-
Mar 08, 202420.0620.0620.0620.0620.06-
Mar 07, 202420.1720.1720.1720.1720.17-
Mar 06, 202419.8819.8819.8819.8819.88-
Mar 05, 202419.6919.6919.6919.6919.69-
Mar 04, 202420.0920.0920.0920.0920.09-
Mar 01, 202420.0020.0020.0020.0020.00-
Feb 29, 202419.8019.8019.8019.8019.80-
Feb 28, 202419.5919.5919.5919.5919.59-
Feb 27, 202419.6119.6119.6119.6119.61-
Feb 26, 202419.5419.5419.5419.5419.54-
Feb 23, 202419.5519.5519.5519.5519.55-
Feb 22, 202419.5419.5419.5419.5419.54-
Feb 21, 202418.9818.9818.9818.9818.98-
Feb 20, 202419.0819.0819.0819.0819.08-
Feb 16, 202419.3219.3219.3219.3219.32-
Feb 15, 202419.5119.5119.5119.5119.51-
Feb 14, 202419.4019.4019.4019.4019.40-
Feb 13, 202418.9718.9718.9718.9718.97-
Feb 12, 202419.3919.3919.3919.3919.39-
Feb 09, 202419.4219.4219.4219.4219.42-
Feb 08, 202419.2019.2019.2019.2019.20-
Feb 07, 202419.0019.0019.0019.0019.00-
Feb 06, 202418.7518.7518.7518.7518.75-
Feb 05, 202418.7418.7418.7418.7418.74-
Feb 02, 202418.8318.8318.8318.8318.83-
Feb 01, 202418.3718.3718.3718.3718.37-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...