Fidelity Capital Appreciation Fund (FDCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.81
+0.07 (0.14%)
At close: Dec 5, 2025
FDCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 0.14% |
| Dec 4, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 0.44% |
| Dec 3, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 0.20% |
| Dec 2, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 0.37% |
| Dec 1, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | -0.61% |
| Nov 28, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | 0.63% |
| Nov 26, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | 1.01% |
| Nov 25, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 1.14% |
| Nov 24, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 1.97% |
| Nov 21, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 0.94% |
| Nov 20, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | -1.82% |
| Nov 19, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 0.65% |
| Nov 18, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -1.04% |
| Nov 17, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | -0.91% |
| Nov 14, 2025 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | 0.21% |
| Nov 13, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | -2.21% |
| Nov 12, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | -0.10% |
| Nov 11, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | -0.06% |
| Nov 10, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | 1.81% |
| Nov 7, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 0.23% |
| Nov 6, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.55% |
| Nov 5, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 0.45% |
| Nov 4, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -1.37% |
| Nov 3, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 0.53% |
| Oct 31, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 0.51% |
| Oct 30, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | -1.44% |
| Oct 29, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | 0.24% |
| Oct 28, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 0.14% |
| Oct 27, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 1.35% |
| Oct 24, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 1.16% |
| Oct 23, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 0.94% |
| Oct 22, 2025 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | -0.54% |
| Oct 21, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | -0.17% |
| Oct 20, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | 1.09% |
| Oct 17, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 0.31% |
| Oct 16, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | -0.96% |
| Oct 15, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 0.50% |
| Oct 14, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | -0.35% |
| Oct 13, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 1.91% |
| Oct 10, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | -3.00% |
| Oct 9, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -0.41% |
| Oct 8, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 0.76% |
| Oct 7, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | -0.35% |
| Oct 6, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 0.45% |
| Oct 3, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 0.04% |
| Oct 2, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 0.27% |
| Oct 1, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 0.02% |
| Sep 30, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 0.17% |
| Sep 29, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 0.42% |
| Sep 26, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 0.52% |