Fidelity Advisor Capital Development Fund - Class C (FDECX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.42
+0.02 (0.09%)
Oct 18, 2024, 4:00 PM EDT
FDECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.22% |
| Oct 24, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.18% |
| Oct 23, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.54% |
| Oct 22, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.22% |
| Oct 21, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.04% |
| Oct 18, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.09% |
| Oct 17, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.09% |
| Oct 16, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.81% |
| Oct 15, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% |
| Oct 14, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.81% |
| Oct 11, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 1.18% |
| Oct 10, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.18% |
| Oct 9, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.46% |
| Oct 8, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.46% |
| Oct 7, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.50% |
| Oct 4, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 1.20% |
| Oct 3, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.18% |
| Oct 2, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.05% |
| Oct 1, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.69% |
| Sep 30, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.46% |
| Sep 27, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.09% |
| Sep 26, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.42% |
| Sep 25, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.41% |
| Sep 24, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.23% |
| Sep 23, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.19% |
| Sep 20, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.28% |
| Sep 19, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 1.78% |
| Sep 18, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.14% |
| Sep 17, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.19% |
| Sep 16, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.57% |
| Sep 13, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.81% |
| Sep 12, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.77% |
| Sep 11, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.82% |
| Sep 10, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| Sep 9, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1.27% |
| Sep 6, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -1.73% |
| Sep 5, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.67% |
| Sep 4, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.10% |
| Sep 3, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -2.42% |
| Aug 30, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.89% |
| Aug 29, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.24% |
| Aug 28, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.42% |
| Aug 27, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.09% |
| Aug 26, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.09% |
| Aug 23, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.24% |
| Aug 22, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.52% |
| Aug 21, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.28% |
| Aug 20, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.71% |
| Aug 19, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.90% |
| Aug 16, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.19% |
| Aug 15, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1.64% |
| Aug 14, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.39% |
| Aug 13, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 1.58% |
| Aug 12, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.10% |
| Aug 9, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.55% |
| Aug 8, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 2.23% |
| Aug 7, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.55% |
| Aug 6, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.92% |
| Aug 5, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -2.62% |
| Aug 2, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.32% |
| Aug 1, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -1.66% |
| Jul 31, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 1.40% |
| Jul 30, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.34% |
| Jul 29, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.24% |
| Jul 26, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 1.41% |
| Jul 25, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.34% |
| Jul 24, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -2.23% |
| Jul 23, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.24% |
| Jul 22, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.86% |
| Jul 19, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.43% |
| Jul 18, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.85% |
| Jul 17, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -1.35% |
| Jul 16, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 1.13% |
| Jul 15, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.33% |
| Jul 12, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.05% |
| Jul 11, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.61% |
| Jul 10, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.05% |
| Jul 9, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.05% |
| Jul 8, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| Jul 5, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.10% |
| Jul 3, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.57% |
| Jul 2, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.58% |
| Jul 1, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.19% |
| Jun 28, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.19% |
| Jun 27, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.05% |
| Jun 26, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.10% |
| Jun 25, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.05% |
| Jun 24, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.19% |
| Jun 21, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.24% |
| Jun 20, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| Jun 18, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.48% |
| Jun 17, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.73% |
| Jun 14, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.19% |
| Jun 13, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.24% |
| Jun 12, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.88% |
| Jun 11, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.24% |
| Jun 10, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.44% |
| Jun 7, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.15% |
| Jun 6, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.24% |
| Jun 5, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.09% |