Fidelity Advisor Capital Development I (FDEIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.19
+0.08 (0.27%)
At close: Dec 4, 2025
FDEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.10% |
| Dec 4, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.27% |
| Dec 3, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.53% |
| Dec 2, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.67% |
| Dec 1, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.73% |
| Nov 28, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.64% |
| Nov 26, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.88% |
| Nov 25, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.75% |
| Nov 24, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 1.52% |
| Nov 21, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.91% |
| Nov 20, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.72% |
| Nov 19, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.66% |
| Nov 18, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.82% |
| Nov 17, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.95% |
| Nov 14, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.31% |
| Nov 13, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -1.64% |
| Nov 12, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.10% |
| Nov 11, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.13% |
| Nov 10, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 1.43% |
| Nov 7, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.45% |
| Nov 6, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.78% |
| Nov 5, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.31% |
| Nov 4, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -1.21% |
| Nov 3, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.03% |
| Oct 31, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.07% |
| Oct 30, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -1.39% |
| Oct 29, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.07% |
| Oct 28, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.17% |
| Oct 27, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 1.18% |
| Oct 24, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.71% |
| Oct 23, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.85% |
| Oct 22, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.41% |
| Oct 21, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.24% |
| Oct 20, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.96% |
| Oct 17, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.38% |
| Oct 16, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.79% |
| Oct 15, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.31% |
| Oct 14, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.24% |
| Oct 13, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 1.89% |
| Oct 10, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -2.72% |
| Oct 9, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.41% |
| Oct 8, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.61% |
| Oct 7, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.24% |
| Oct 6, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.38% |
| Oct 3, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.24% |
| Oct 2, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.10% |
| Oct 1, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.07% |
| Sep 30, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.45% |
| Sep 29, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.17% |
| Sep 26, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.52% |
| Sep 25, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.59% |
| Sep 24, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.38% |
| Sep 23, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.21% |
| Sep 22, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.27% |
| Sep 19, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.34% |
| Sep 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.66% |
| Sep 17, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.21% |
| Sep 16, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.03% |
| Sep 15, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.52% |
| Sep 12, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -0.24% |
| Sep 11, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.35% |
| Sep 10, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.70% |
| Sep 9, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.56% |
| Sep 8, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.32% |
| Sep 5, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.67% |
| Sep 4, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.78% |
| Sep 3, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.18% |
| Sep 2, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.70% |
| Aug 29, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.60% |
| Aug 28, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.28% |
| Aug 27, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.32% |
| Aug 26, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 0.71% |
| Aug 25, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.32% |
| Aug 22, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 1.55% |
| Aug 21, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -0.14% |
| Aug 20, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -0.11% |
| Aug 19, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.85% |
| Aug 18, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.04% |
| Aug 15, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -0.32% |
| Aug 14, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.11% |
| Aug 13, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -0.18% |
| Aug 12, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 1.36% |
| Aug 11, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.32% |
| Aug 8, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.87% |
| Aug 7, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.18% |
| Aug 6, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.22% |
| Aug 5, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.36% |
| Aug 4, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.24% |
| Aug 1, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -1.47% |
| Jul 31, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -0.39% |
| Jul 30, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.14% |
| Jul 29, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.68% |
| Jul 28, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -0.04% |
| Jul 25, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.36% |
| Jul 24, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.18% |
| Jul 23, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 1.60% |
| Jul 22, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.04% |
| Jul 21, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.04% |
| Jul 18, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -0.07% |
| Jul 17, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.40% |