Fidelity Capital Appreciation Fund (FDCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.62
-0.94 (-2.06%)
Mar 20, 2026, 4:00 PM EST
FDCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | - | - |
| Mar 19, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -0.13% |
| Mar 18, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -1.43% |
| Mar 17, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.94% |
| Mar 16, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 1.37% |
| Mar 13, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -0.59% |
| Mar 12, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -1.86% |
| Mar 11, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -0.17% |
| Mar 10, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -0.26% |
| Mar 9, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 1.20% |
| Mar 6, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -1.86% |
| Mar 5, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -0.95% |
| Mar 4, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 0.90% |
| Mar 3, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | -1.68% |
| Mar 2, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 0.06% |
| Feb 27, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -0.67% |
| Feb 26, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.60% |
| Feb 25, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 0.94% |
| Feb 24, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 0.97% |
| Feb 23, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -1.06% |
| Feb 20, 2026 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 0.76% |
| Feb 19, 2026 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | -0.50% |
| Feb 18, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | 0.84% |
| Feb 17, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 0.15% |
| Feb 13, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.11% |
| Feb 12, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -1.32% |
| Feb 11, 2026 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | -0.19% |
| Feb 10, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | -0.60% |
| Feb 9, 2026 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 0.92% |
| Feb 6, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 2.27% |
| Feb 5, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -1.58% |
| Feb 4, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -0.81% |
| Feb 3, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.64% |
| Feb 2, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 0.42% |
| Jan 30, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | -1.48% |
| Jan 29, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | -0.16% |
| Jan 28, 2026 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 0.51% |
| Jan 27, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 0.68% |
| Jan 26, 2026 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 0.21% |
| Jan 23, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 0.21% |
| Jan 22, 2026 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 0.78% |
| Jan 21, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 1.17% |
| Jan 20, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | -1.85% |
| Jan 16, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.27% |
| Jan 15, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 0.72% |
| Jan 14, 2026 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | -0.36% |
| Jan 13, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -0.13% |
| Jan 12, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 0.51% |
| Jan 9, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 0.81% |
| Jan 8, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | -0.02% |