Fidelity Capital Appreciation (FDCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.65
-0.39 (-0.83%)
Sep 2, 2025, 8:09 AM EDT
FDCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 29, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -0.83% |
| Aug 28, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 0.41% |
| Aug 27, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 0.13% |
| Aug 26, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.49% |
| Aug 25, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -0.34% |
| Aug 22, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 1.65% |
| Aug 21, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -0.33% |
| Aug 20, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | -0.24% |
| Aug 19, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | -0.96% |
| Aug 18, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 0.11% |
| Aug 15, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -0.13% |
| Aug 14, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| Aug 13, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.11% |
| Aug 12, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 1.17% |
| Aug 11, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | -0.41% |
| Aug 8, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.65% |
| Aug 7, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| Aug 6, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 0.70% |
| Aug 5, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | -0.35% |
| Aug 4, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 1.55% |
| Aug 1, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | -1.98% |
| Jul 31, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 0.22% |
| Jul 30, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 0.13% |
| Jul 29, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | -0.39% |
| Jul 28, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.04% |
| Jul 25, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 0.31% |
| Jul 24, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | 0.20% |
| Jul 23, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.13% |
| Jul 22, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | -0.09% |
| Jul 21, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | -0.18% |
| Jul 18, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -0.02% |
| Jul 17, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | 0.55% |
| Jul 16, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 0.22% |
| Jul 15, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | -0.51% |
| Jul 14, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 0.35% |
| Jul 11, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | -0.55% |
| Jul 10, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | 0.29% |
| Jul 9, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 0.78% |
| Jul 8, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | -0.24% |
| Jul 7, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -0.62% |
| Jul 3, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 0.78% |
| Jul 2, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.45% |
| Jul 1, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -0.22% |
| Jun 30, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 0.29% |
| Jun 27, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 0.81% |
| Jun 26, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 0.73% |
| Jun 25, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | -0.20% |
| Jun 24, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | 1.38% |
| Jun 23, 2025 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | 0.90% |
| Jun 20, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | -0.35% |