Fidelity Capital Appreciation Fund (FDCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.67
+0.01 (0.02%)
At close: Dec 26, 2025
FDCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 5, 2025 | 46.18 | 46.18 | 46.18 | 49.81 | 46.18 | 0.14% |
| Dec 4, 2025 | 46.11 | 46.11 | 46.11 | 49.74 | 46.11 | 0.44% |
| Dec 3, 2025 | 45.91 | 45.91 | 45.91 | 49.52 | 45.91 | 0.20% |
| Dec 2, 2025 | 45.81 | 45.81 | 45.81 | 49.42 | 45.81 | 0.37% |
| Dec 1, 2025 | 45.65 | 45.65 | 45.65 | 49.24 | 45.65 | -0.61% |
| Nov 28, 2025 | 45.93 | 45.93 | 45.93 | 49.54 | 45.93 | 0.63% |
| Nov 26, 2025 | 45.64 | 45.64 | 45.64 | 49.23 | 45.64 | 1.01% |
| Nov 25, 2025 | 45.18 | 45.18 | 45.18 | 48.74 | 45.18 | 1.14% |
| Nov 24, 2025 | 44.67 | 44.67 | 44.67 | 48.19 | 44.67 | 1.97% |
| Nov 21, 2025 | 43.81 | 43.81 | 43.81 | 47.26 | 43.81 | 0.94% |
| Nov 20, 2025 | 43.40 | 43.40 | 43.40 | 46.82 | 43.40 | -1.82% |
| Nov 19, 2025 | 44.21 | 44.21 | 44.21 | 47.69 | 44.21 | 0.65% |
| Nov 18, 2025 | 43.92 | 43.92 | 43.92 | 47.38 | 43.92 | -1.04% |
| Nov 17, 2025 | 44.39 | 44.39 | 44.39 | 47.88 | 44.39 | -0.91% |
| Nov 14, 2025 | 44.80 | 44.80 | 44.80 | 48.32 | 44.79 | 0.21% |
| Nov 13, 2025 | 44.70 | 44.70 | 44.70 | 48.22 | 44.70 | -2.21% |
| Nov 12, 2025 | 45.71 | 45.71 | 45.71 | 49.31 | 45.71 | -0.10% |
| Nov 11, 2025 | 45.76 | 45.76 | 45.76 | 49.36 | 45.76 | -0.06% |
| Nov 10, 2025 | 45.79 | 45.79 | 45.79 | 49.39 | 45.79 | 1.81% |
| Nov 7, 2025 | 44.97 | 44.97 | 44.97 | 48.51 | 44.97 | 0.23% |
| Nov 6, 2025 | 44.87 | 44.87 | 44.87 | 48.40 | 44.87 | -1.55% |
| Nov 5, 2025 | 45.57 | 45.57 | 45.57 | 49.16 | 45.57 | 0.45% |
| Nov 4, 2025 | 45.37 | 45.37 | 45.37 | 48.94 | 45.37 | -1.37% |
| Nov 3, 2025 | 46.00 | 46.00 | 46.00 | 49.62 | 46.00 | 0.53% |
| Oct 31, 2025 | 45.76 | 45.76 | 45.76 | 49.36 | 45.76 | 0.51% |
| Oct 30, 2025 | 45.53 | 45.53 | 45.53 | 49.11 | 45.53 | -1.44% |
| Oct 29, 2025 | 46.19 | 46.19 | 46.19 | 49.83 | 46.19 | 0.24% |
| Oct 28, 2025 | 46.08 | 46.08 | 46.08 | 49.71 | 46.08 | 0.14% |
| Oct 27, 2025 | 46.02 | 46.02 | 46.02 | 49.64 | 46.02 | 1.35% |
| Oct 24, 2025 | 45.41 | 45.41 | 45.41 | 48.98 | 45.41 | 1.16% |
| Oct 23, 2025 | 44.89 | 44.89 | 44.89 | 48.42 | 44.89 | 0.94% |
| Oct 22, 2025 | 44.47 | 44.47 | 44.47 | 47.97 | 44.47 | -0.54% |
| Oct 21, 2025 | 44.71 | 44.71 | 44.71 | 48.23 | 44.71 | -0.17% |
| Oct 20, 2025 | 44.79 | 44.79 | 44.79 | 48.31 | 44.79 | 1.09% |
| Oct 17, 2025 | 44.30 | 44.30 | 44.30 | 47.79 | 44.30 | 0.31% |
| Oct 16, 2025 | 44.16 | 44.16 | 44.16 | 47.64 | 44.16 | -0.96% |