Fidelity Capital Appreciation Fund (FDCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.53
-0.24 (-0.50%)
At close: Feb 19, 2026
FDCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 19, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | - | - |
| Feb 18, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | 0.84% |
| Feb 17, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 0.15% |
| Feb 13, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.11% |
| Feb 12, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -1.32% |
| Feb 11, 2026 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | -0.19% |
| Feb 10, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | -0.60% |
| Feb 9, 2026 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 0.92% |
| Feb 6, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 2.27% |
| Feb 5, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -1.58% |
| Feb 4, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -0.81% |
| Feb 3, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.64% |
| Feb 2, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 0.42% |
| Jan 30, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | -1.48% |
| Jan 29, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | -0.16% |
| Jan 28, 2026 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 0.51% |
| Jan 27, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 0.68% |
| Jan 26, 2026 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 0.21% |
| Jan 23, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 0.21% |
| Jan 22, 2026 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 0.78% |
| Jan 21, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 1.17% |
| Jan 20, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | -1.85% |
| Jan 16, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.27% |
| Jan 15, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 0.72% |
| Jan 14, 2026 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | -0.36% |
| Jan 13, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -0.13% |
| Jan 12, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 0.51% |
| Jan 9, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 0.81% |
| Jan 8, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | -0.02% |
| Jan 7, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -0.76% |
| Jan 6, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 0.93% |
| Jan 5, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 1.10% |
| Jan 2, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.89% |
| Dec 31, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.71% |
| Dec 30, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -0.13% |
| Dec 29, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | -0.28% |
| Dec 26, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 0.02% |
| Dec 24, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 0.26% |
| Dec 23, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 0.56% |
| Dec 22, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.81% |
| Dec 19, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 1.10% |
| Dec 18, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 1.14% |
| Dec 17, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -1.45% |
| Dec 16, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -0.20% |
| Dec 15, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -0.52% |
| Dec 12, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | -8.89% |
| Dec 11, 2025 | 46.70 | 46.70 | 46.70 | 50.37 | 46.70 | 0.14% |
| Dec 10, 2025 | 46.63 | 46.63 | 46.63 | 50.30 | 46.63 | 0.92% |
| Dec 9, 2025 | 46.20 | 46.20 | 46.20 | 49.84 | 46.20 | 0.12% |
| Dec 8, 2025 | 46.15 | 46.15 | 46.15 | 49.78 | 46.15 | -0.06% |