Fidelity Capital Appreciation (FDCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.93
+0.25 (0.52%)
Sep 29, 2025, 8:09 AM EDT

FDCAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Sep 29, 202547.9347.9347.9347.93--
Sep 26, 202547.9347.9347.9347.9347.930.52%
Sep 25, 202547.6847.6847.6847.6847.68-0.60%
Sep 24, 202547.9747.9747.9747.9747.97-0.48%
Sep 23, 202548.2048.2048.2048.2048.20-0.62%
Sep 22, 202548.5048.5048.5048.5048.500.46%
Sep 19, 202548.2848.2848.2848.2848.280.21%
Sep 18, 202548.1848.1848.1848.1848.180.82%
Sep 17, 202547.7947.7947.7947.7947.79-0.35%
Sep 16, 202547.9647.9647.9647.9647.96-0.10%
Sep 15, 202548.0148.0148.0148.0148.010.67%
Sep 12, 202547.6947.6947.6947.6947.69-0.25%
Sep 11, 202547.8147.8147.8147.8147.810.53%
Sep 10, 202547.5647.5647.5647.5647.560.70%
Sep 9, 202547.2347.2347.2347.2347.230.49%
Sep 8, 202547.0047.0047.0047.0047.000.43%
Sep 5, 202546.8046.8046.8046.8046.80-0.36%
Sep 4, 202546.9746.9746.9746.9746.971.08%
Sep 3, 202546.4746.4746.4746.4746.470.43%
Sep 2, 202546.2746.2746.2746.2746.27-0.81%
Aug 29, 202546.6546.6546.6546.6546.65-0.83%
Aug 28, 202547.0447.0447.0447.0447.040.41%
Aug 27, 202546.8546.8546.8546.8546.850.13%
Aug 26, 202546.7946.7946.7946.7946.790.49%
Aug 25, 202546.5646.5646.5646.5646.56-0.34%
Aug 22, 202546.7246.7246.7246.7246.721.65%
Aug 21, 202545.9645.9645.9645.9645.96-0.33%
Aug 20, 202546.1146.1146.1146.1146.11-0.24%
Aug 19, 202546.2246.2246.2246.2246.22-0.96%
Aug 18, 202546.6746.6746.6746.6746.670.11%
Aug 15, 202546.6246.6246.6246.6246.62-0.13%
Aug 14, 202546.6846.6846.6846.6846.68-
Aug 13, 202546.6846.6846.6846.6846.680.11%
Aug 12, 202546.6346.6346.6346.6346.631.17%
Aug 11, 202546.0946.0946.0946.0946.09-0.41%
Aug 8, 202546.2846.2846.2846.2846.280.65%
Aug 7, 202545.9845.9845.9845.9845.98-
Aug 6, 202545.9845.9845.9845.9845.980.70%
Aug 5, 202545.6645.6645.6645.6645.66-0.35%
Aug 4, 202545.8245.8245.8245.8245.821.55%
Aug 1, 202545.1245.1245.1245.1245.12-1.98%
Jul 31, 202546.0346.0346.0346.0346.030.22%
Jul 30, 202545.9345.9345.9345.9345.930.13%
Jul 29, 202545.8745.8745.8745.8745.87-0.39%
Jul 28, 202546.0546.0546.0546.0546.050.04%
Jul 25, 202546.0346.0346.0346.0346.030.31%
Jul 24, 202545.8945.8945.8945.8945.890.20%
Jul 23, 202545.8045.8045.8045.8045.801.13%
Jul 22, 202545.2945.2945.2945.2945.29-0.09%
Jul 21, 202545.3345.3345.3345.3345.33-0.18%