UK markets closed

Fidelity Founders Z (FIFWX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
20.41+0.24 (+1.19%)
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202420.1720.1720.1720.1720.17-
01 May 202419.8319.8319.8319.8319.83-
30 Apr 202419.8319.8319.8319.8319.83-
29 Apr 202420.2920.2920.2920.2920.29-
26 Apr 202420.3420.3420.3420.3420.34-
25 Apr 202419.9919.9919.9919.9919.99-
24 Apr 202420.2020.2020.2020.2020.20-
23 Apr 202420.3220.3220.3220.3220.32-
22 Apr 202419.8919.8919.8919.8919.89-
19 Apr 202419.6219.6219.6219.6219.62-
18 Apr 202420.0220.0220.0220.0220.02-
17 Apr 202420.1020.1020.1020.1020.10-
16 Apr 202420.2820.2820.2820.2820.28-
15 Apr 202420.2720.2720.2720.2720.27-
12 Apr 202420.6920.6920.6920.6920.69-
11 Apr 202421.1121.1121.1121.1121.11-
10 Apr 202420.9220.9220.9220.9220.92-
09 Apr 202421.0521.0521.0521.0521.05-
08 Apr 202421.0721.0721.0721.0721.07-
05 Apr 202421.0421.0421.0421.0421.04-
04 Apr 202420.7820.7820.7820.7820.78-
03 Apr 202421.0121.0121.0121.0121.01-
02 Apr 202420.9420.9420.9420.9420.94-
01 Apr 202421.1621.1621.1621.1621.16-
28 Mar 202421.2121.2121.2121.2121.21-
27 Mar 202421.3221.3221.3221.3221.32-
26 Mar 202421.2721.2721.2721.2721.27-
25 Mar 202421.3421.3421.3421.3421.34-
22 Mar 202421.2721.2721.2721.2721.27-
21 Mar 202421.3321.3321.3321.3321.33-
20 Mar 202421.2021.2021.2021.2021.20-
19 Mar 202420.8820.8820.8820.8820.88-
18 Mar 202420.8120.8120.8120.8120.81-
15 Mar 202420.7920.7920.7920.7920.79-
14 Mar 202421.0221.0221.0221.0221.02-
13 Mar 202421.1621.1621.1621.1621.16-
12 Mar 202421.1121.1121.1121.1121.11-
11 Mar 202420.7320.7320.7320.7320.73-
08 Mar 202420.8420.8420.8420.8420.84-
07 Mar 202420.9620.9620.9620.9620.96-
06 Mar 202420.6520.6520.6520.6520.65-
05 Mar 202420.4620.4620.4620.4620.46-
04 Mar 202420.8720.8720.8720.8720.87-
01 Mar 202420.7820.7820.7820.7820.78-
29 Feb 202420.5620.5620.5620.5620.56-
28 Feb 202420.3520.3520.3520.3520.35-
27 Feb 202420.3620.3620.3620.3620.36-
26 Feb 202420.3020.3020.3020.3020.30-
23 Feb 202420.3020.3020.3020.3020.30-
22 Feb 202420.2920.2920.2920.2920.29-
21 Feb 202419.7119.7119.7119.7119.71-
20 Feb 202419.8219.8219.8219.8219.82-
16 Feb 202420.0620.0620.0620.0620.06-
15 Feb 202420.2620.2620.2620.2620.26-
14 Feb 202420.1420.1420.1420.1420.14-
13 Feb 202419.7019.7019.7019.7019.70-
12 Feb 202420.1320.1320.1320.1320.13-
09 Feb 202420.1620.1620.1620.1620.16-
08 Feb 202419.9319.9319.9319.9319.93-
07 Feb 202419.7219.7219.7219.7219.72-
06 Feb 202419.4619.4619.4619.4619.46-
05 Feb 202419.4519.4519.4519.4519.45-
02 Feb 202419.5519.5519.5519.5519.55-
01 Feb 202419.0619.0619.0619.0619.06-
31 Jan 202418.8218.8218.8218.8218.82-
30 Jan 202419.2319.2319.2319.2319.23-
29 Jan 202419.3019.3019.3019.3019.30-
26 Jan 202419.0219.0219.0219.0219.02-
25 Jan 202418.9618.9618.9618.9618.96-
24 Jan 202418.8218.8218.8218.8218.82-
23 Jan 202418.7118.7118.7118.7118.71-
22 Jan 202418.6818.6818.6818.6818.68-
19 Jan 202418.6318.6318.6318.6318.63-
18 Jan 202418.3618.3618.3618.3618.36-
17 Jan 202418.2018.2018.2018.2018.20-
16 Jan 202418.2818.2818.2818.2818.28-
12 Jan 202418.3818.3818.3818.3818.38-
11 Jan 202418.3718.3718.3718.3718.37-
10 Jan 202418.3118.3118.3118.3118.31-
09 Jan 202418.1618.1618.1618.1618.16-
08 Jan 202418.1618.1618.1618.1618.16-
05 Jan 202417.7717.7717.7717.7717.77-
04 Jan 202417.7417.7417.7417.7417.74-
03 Jan 202417.7617.7617.7617.7617.76-
02 Jan 202418.0018.0018.0018.0018.00-
29 Dec 202318.3118.3118.3118.3118.31-
28 Dec 202318.4318.4318.4318.4318.43-
27 Dec 202318.4418.4418.4418.4418.44-
26 Dec 202318.3518.3518.3518.3518.35-
22 Dec 202318.2718.2718.2718.2718.27-
21 Dec 202318.2518.2518.2518.2518.25-
20 Dec 202318.0018.0018.0018.0018.00-
19 Dec 202318.3418.3418.3418.3418.34-
18 Dec 202318.2118.2118.2118.2118.21-
15 Dec 202318.0718.0718.0718.0718.07-
15 Dec 20230.04 Dividend
14 Dec 202318.0718.0718.0718.0718.03-
13 Dec 202317.9717.9717.9717.9717.93-
12 Dec 202317.7117.7117.7117.7117.67-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...