Fidelity Capital Appreciation Fund (FDCAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.68
+0.20 (0.51%)
Apr 25, 2025, 8:04 PM EDT
FDCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 0.51% |
| Apr 24, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | 2.07% |
| Apr 23, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 1.90% |
| Apr 22, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | 2.96% |
| Apr 21, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | -2.20% |
| Apr 17, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.24% |
| Apr 16, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | -1.95% |
| Apr 15, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | -0.05% |
| Apr 14, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 0.78% |
| Apr 11, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 2.03% |
| Apr 10, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -3.43% |
| Apr 9, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 9.10% |
| Apr 8, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | -1.71% |
| Apr 7, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -0.41% |
| Apr 4, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -5.61% |
| Apr 3, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -4.89% |
| Apr 2, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.80% |
| Apr 1, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 0.55% |
| Mar 31, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 0.10% |
| Mar 28, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -2.08% |
| Mar 27, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | -0.32% |
| Mar 26, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -1.52% |
| Mar 25, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | -0.05% |
| Mar 24, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 1.91% |
| Mar 21, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| Mar 20, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | -0.05% |
| Mar 19, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | 1.09% |
| Mar 18, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -1.01% |
| Mar 17, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | 0.94% |
| Mar 14, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | 2.36% |
| Mar 13, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -1.60% |
| Mar 12, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 1.03% |
| Mar 11, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -0.33% |
| Mar 10, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | -3.19% |
| Mar 7, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 0.32% |
| Mar 6, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | -2.01% |
| Mar 5, 2025 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | 1.73% |
| Mar 4, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | -0.94% |
| Mar 3, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | -2.15% |
| Feb 28, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | 1.36% |
| Feb 27, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | -1.76% |
| Feb 26, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.45% |
| Feb 25, 2025 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | -0.80% |
| Feb 24, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | -0.81% |
| Feb 21, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -1.80% |
| Feb 20, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | -0.50% |
| Feb 19, 2025 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | -0.07% |
| Feb 18, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | 0.41% |
| Feb 14, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | 0.34% |
| Feb 13, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | 0.94% |