Fidelity Advisor Capital Development Fund - Class C (FDECX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.56
+0.01 (0.05%)
Feb 14, 2025, 4:00 PM EST
FDECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.42% |
| Feb 20, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.55% |
| Feb 19, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| Feb 18, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.46% |
| Feb 14, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.05% |
| Feb 13, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.56% |
| Feb 12, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.42% |
| Feb 11, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.14% |
| Feb 10, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.47% |
| Feb 7, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.56% |
| Feb 6, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.37% |
| Feb 5, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.75% |
| Feb 4, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.57% |
| Feb 3, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.84% |
| Jan 31, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.84% |
| Jan 30, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.75% |
| Jan 29, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.14% |
| Jan 28, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.85% |
| Jan 27, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.26% |
| Jan 24, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.41% |
| Jan 23, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 1.11% |
| Jan 22, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.37% |
| Jan 21, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 1.13% |
| Jan 17, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.95% |
| Jan 16, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.19% |
| Jan 15, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.99% |
| Jan 14, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.44% |
| Jan 13, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.05% |
| Jan 10, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -1.34% |
| Jan 8, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.05% |
| Jan 7, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.62% |
| Jan 6, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.06% |
| Jan 3, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 1.27% |
| Jan 2, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.15% |
| Dec 31, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.24% |
| Dec 30, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -1.01% |
| Dec 27, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.91% |
| Dec 26, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.05% |
| Dec 24, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.87% |
| Dec 23, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -6.29% |
| Dec 20, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.50% |
| Dec 19, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 20.43 | 0.23% |
| Dec 18, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 20.38 | -2.59% |
| Dec 17, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 20.93 | -0.74% |
| Dec 16, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 21.08 | 0.13% |
| Dec 13, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 21.05 | -0.04% |
| Dec 12, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 21.06 | -0.91% |
| Dec 11, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 21.26 | 0.57% |
| Dec 10, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 21.14 | -0.22% |
| Dec 9, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 21.18 | -0.82% |
| Dec 6, 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 21.36 | -0.09% |
| Dec 5, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 21.38 | -0.26% |
| Dec 4, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 21.43 | 0.56% |
| Dec 3, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 21.31 | -0.09% |
| Dec 2, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 21.33 | 0.17% |
| Nov 29, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 21.29 | 0.39% |
| Nov 27, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 21.21 | -0.35% |
| Nov 26, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 21.28 | 0.26% |
| Nov 25, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 21.23 | 0.09% |
| Nov 22, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 21.21 | 0.48% |
| Nov 21, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 21.11 | 0.66% |
| Nov 20, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 20.97 | 0.09% |
| Nov 19, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 20.95 | 0.40% |
| Nov 18, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 20.87 | 0.53% |
| Nov 15, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 20.76 | -0.92% |
| Nov 14, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 20.95 | -0.61% |
| Nov 13, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 21.08 | -0.22% |
| Nov 12, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 21.13 | -0.61% |
| Nov 11, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 21.26 | 0.43% |
| Nov 8, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 21.16 | 0.17% |
| Nov 7, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 21.13 | 0.48% |
| Nov 6, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 21.03 | 2.97% |
| Nov 5, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 20.42 | 1.23% |
| Nov 4, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 20.17 | -0.18% |
| Nov 1, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 20.21 | 0.23% |
| Oct 31, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 20.16 | -1.48% |
| Oct 30, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 20.47 | -0.04% |
| Oct 29, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 20.47 | 0.04% |
| Oct 28, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 20.47 | 0.04% |
| Oct 25, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 20.46 | -0.22% |
| Oct 24, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 20.50 | 0.18% |
| Oct 23, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 20.47 | -0.54% |
| Oct 22, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 20.58 | -0.22% |
| Oct 21, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 20.62 | -0.04% |
| Oct 18, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 20.63 | 0.09% |
| Oct 17, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 20.61 | 0.09% |
| Oct 16, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 20.59 | 0.81% |
| Oct 15, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 20.43 | -0.89% |
| Oct 14, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 20.61 | 0.81% |
| Oct 11, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 20.45 | 1.18% |
| Oct 10, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 20.21 | -0.18% |
| Oct 9, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 20.24 | 0.46% |
| Oct 8, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 20.15 | 0.46% |
| Oct 7, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 20.06 | -0.50% |
| Oct 4, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 20.16 | 1.20% |
| Oct 3, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 19.92 | -0.18% |
| Oct 2, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 19.96 | 0.05% |
| Oct 1, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 19.95 | -0.69% |
| Sep 30, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 20.09 | 0.46% |
| Sep 27, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 20.00 | 0.09% |