Fidelity Capital Appreciation Fund (FDCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
43.37
-0.32 (-0.73%)
Jun 17, 2025, 4:00 PM EDT

FDCAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 17, 202543.6943.6943.6943.69--
Jun 16, 202543.6943.6943.6943.6943.691.09%
Jun 13, 202543.2243.2243.2243.2243.22-1.39%
Jun 12, 202543.8343.8343.8343.8343.830.21%
Jun 11, 202543.7443.7443.7443.7443.74-0.09%
Jun 10, 202543.7843.7843.7843.7843.780.27%
Jun 9, 202543.6643.6643.6643.6643.66-0.14%
Jun 6, 202543.7243.7243.7243.7243.720.81%
Jun 5, 202543.3743.3743.3743.3743.370.05%
Jun 4, 202543.3543.3543.3543.3543.350.23%
Jun 3, 202543.2543.2543.2543.2543.250.63%
Jun 2, 202542.9842.9842.9842.9842.980.47%
May 30, 202542.7842.7842.7842.7842.78-0.05%
May 29, 202542.8042.8042.8042.8042.800.40%
May 28, 202542.6342.6342.6342.6342.63-0.58%
May 27, 202542.8842.8842.8842.8842.881.68%
May 23, 202542.1742.1742.1742.1742.17-0.59%
May 22, 202542.4242.4242.4242.4242.420.14%
May 21, 202542.3642.3642.3642.3642.36-1.74%
May 20, 202543.1143.1143.1143.1143.11-0.44%
May 19, 202543.3043.3043.3043.3043.300.30%
May 16, 202543.1743.1743.1743.1743.170.82%
May 15, 202542.8242.8242.8242.8242.820.21%
May 14, 202542.7342.7342.7342.7342.730.16%
May 13, 202542.6642.6642.6642.6642.660.61%
May 12, 202542.4042.4042.4042.4042.403.41%
May 9, 202541.0041.0041.0041.0041.00-0.12%
May 8, 202541.0541.0541.0541.0541.050.86%
May 7, 202540.7040.7040.7040.7040.700.47%
May 6, 202540.5140.5140.5140.5140.51-0.78%
May 5, 202540.8340.8340.8340.8340.83-0.32%
May 2, 202540.9640.9640.9640.9640.961.92%
May 1, 202540.1940.1940.1940.1940.190.98%
Apr 30, 202539.8039.8039.8039.8039.800.03%
Apr 29, 202539.7939.7939.7939.7939.790.38%
Apr 28, 202539.6439.6439.6439.6439.64-0.10%
Apr 25, 202539.6839.6839.6839.6839.680.51%
Apr 24, 202539.4839.4839.4839.4839.482.07%
Apr 23, 202538.6838.6838.6838.6838.681.90%
Apr 22, 202537.9637.9637.9637.9637.962.96%
Apr 21, 202536.8736.8736.8736.8736.87-2.20%
Apr 17, 202537.7037.7037.7037.7037.70-0.24%
Apr 16, 202537.7937.7937.7937.7937.79-1.95%
Apr 15, 202538.5438.5438.5438.5438.54-0.05%
Apr 14, 202538.5638.5638.5638.5638.560.78%
Apr 11, 202538.2638.2638.2638.2638.262.03%
Apr 10, 202537.5037.5037.5037.5037.50-3.43%
Apr 9, 202538.8338.8338.8338.8338.839.10%
Apr 8, 202535.5935.5935.5935.5935.59-1.71%
Apr 7, 202536.2136.2136.2136.2136.21-0.41%