Fidelity Advisor Capital Development Fund - Class M (FDTZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.55
-0.04 (-0.17%)
Oct 25, 2024, 4:00 PM EDT
FDTZX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 25, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.17% |
Oct 24, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.17% |
Oct 23, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.51% |
Oct 22, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.25% |
Oct 21, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.04% |
Oct 18, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.08% |
Oct 17, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.13% |
Oct 16, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.77% |
Oct 15, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.89% |
Oct 14, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.81% |
Oct 11, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 1.16% |
Oct 10, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.13% |
Oct 9, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.47% |
Oct 8, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.43% |
Oct 7, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.52% |
Oct 4, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.18% |
Oct 3, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.13% |
Oct 2, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.04% |
Oct 1, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.69% |
Sep 30, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.48% |
Sep 27, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.04% |
Sep 26, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.44% |
Sep 25, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.39% |
Sep 24, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.22% |
Sep 23, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.22% |
Sep 20, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.26% |
Sep 19, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 1.73% |
Sep 18, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.13% |
Sep 17, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.22% |
Sep 16, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.54% |
Sep 13, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.81% |
Sep 12, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.77% |
Sep 11, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.87% |
Sep 10, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
Sep 9, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 1.25% |
Sep 6, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.73% |
Sep 5, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.63% |
Sep 4, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.09% |
Sep 3, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -2.47% |
Aug 30, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.89% |
Aug 29, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.27% |
Aug 28, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.44% |
Aug 27, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.09% |
Aug 26, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.09% |
Aug 23, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 1.26% |
Aug 22, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.54% |
Aug 21, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.31% |
Aug 20, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.71% |
Aug 19, 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.90% |
Aug 16, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.18% |
Aug 15, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 1.65% |
Aug 14, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.41% |
Aug 13, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 1.54% |
Aug 12, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.09% |
Aug 9, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.56% |
Aug 8, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 2.20% |
Aug 7, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.52% |
Aug 6, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.91% |
Aug 5, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -2.62% |
Aug 2, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -2.33% |
Aug 1, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -1.66% |
Jul 31, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.41% |
Jul 30, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.32% |
Jul 29, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.23% |
Jul 26, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 1.43% |
Jul 25, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.37% |
Jul 24, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -2.20% |
Jul 23, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.22% |
Jul 22, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.86% |
Jul 19, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.45% |
Jul 18, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.85% |
Jul 17, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -1.37% |
Jul 16, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 1.16% |
Jul 15, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.36% |
Jul 12, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
Jul 11, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.58% |
Jul 10, 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 1.03% |
Jul 9, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.04% |
Jul 8, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
Jul 5, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.14% |
Jul 3, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.59% |
Jul 2, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.55% |
Jul 1, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.18% |
Jun 28, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.18% |
Jun 27, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.05% |
Jun 26, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.09% |
Jun 25, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.09% |
Jun 24, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.18% |
Jun 21, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.27% |
Jun 20, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
Jun 18, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.50% |
Jun 17, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.74% |
Jun 14, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.18% |
Jun 13, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.28% |
Jun 12, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.93% |
Jun 11, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.23% |
Jun 10, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.42% |
Jun 7, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.19% |
Jun 6, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.23% |
Jun 5, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 1.12% |