Fidelity Advisor Capital Development Fund Class O (FDETX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.11
+0.03 (0.10%)
At close: Dec 5, 2025
FDETX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.27% |
| Dec 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.54% |
| Dec 2, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.71% |
| Dec 1, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.77% |
| Nov 28, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.64% |
| Nov 26, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.88% |
| Nov 25, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.75% |
| Nov 24, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 1.53% |
| Nov 21, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.91% |
| Nov 20, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -1.72% |
| Nov 19, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.66% |
| Nov 18, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.83% |
| Nov 17, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.95% |
| Nov 14, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.31% |
| Nov 13, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -1.65% |
| Nov 12, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.10% |
| Nov 11, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.17% |
| Nov 10, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 1.40% |
| Nov 7, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.45% |
| Nov 6, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.78% |
| Nov 5, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.31% |
| Nov 4, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -1.18% |
| Nov 3, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.03% |
| Oct 31, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.10% |
| Oct 30, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -1.37% |
| Oct 29, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.07% |
| Oct 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.17% |
| Oct 27, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 1.18% |
| Oct 24, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.71% |
| Oct 23, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.82% |
| Oct 22, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.41% |
| Oct 21, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.24% |
| Oct 20, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.96% |
| Oct 17, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.41% |
| Oct 16, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.82% |
| Oct 15, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.31% |
| Oct 14, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.24% |
| Oct 13, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 1.90% |
| Oct 10, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -2.73% |
| Oct 9, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.41% |
| Oct 8, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.62% |
| Oct 7, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.20% |
| Oct 6, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.38% |
| Oct 3, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.21% |
| Oct 2, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.14% |
| Oct 1, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.07% |
| Sep 30, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.41% |
| Sep 29, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.17% |
| Sep 26, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.56% |
| Sep 25, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.62% |
| Sep 24, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.34% |
| Sep 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.24% |
| Sep 22, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.31% |
| Sep 19, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.35% |
| Sep 18, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.63% |
| Sep 17, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.17% |
| Sep 16, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.03% |
| Sep 15, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.49% |
| Sep 12, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -0.21% |
| Sep 11, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.35% |
| Sep 10, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.70% |
| Sep 9, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.53% |
| Sep 8, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.32% |
| Sep 5, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -0.64% |
| Sep 4, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.78% |
| Sep 3, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.18% |
| Sep 2, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.71% |
| Aug 29, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.60% |
| Aug 28, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.28% |
| Aug 27, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.32% |
| Aug 26, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.68% |
| Aug 25, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.28% |
| Aug 22, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 1.52% |
| Aug 21, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -0.11% |
| Aug 20, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.11% |
| Aug 19, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.89% |
| Aug 18, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.04% |
| Aug 15, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.28% |
| Aug 14, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.07% |
| Aug 13, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.14% |
| Aug 12, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 1.37% |
| Aug 11, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -0.36% |
| Aug 8, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.91% |
| Aug 7, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -0.18% |
| Aug 6, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.18% |
| Aug 5, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -0.33% |
| Aug 4, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 1.24% |
| Aug 1, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -1.51% |
| Jul 31, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -0.36% |
| Jul 30, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 0.14% |
| Jul 29, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.68% |
| Jul 28, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -0.07% |
| Jul 25, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.39% |
| Jul 24, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.14% |
| Jul 23, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 1.60% |
| Jul 22, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.07% |
| Jul 21, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.04% |
| Jul 18, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -0.07% |
| Jul 17, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0.40% |
| Jul 16, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.26% |