Fidelity Capital Appreciation Fund (FDCAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
42.36
+0.13 (0.31%)
Jan 15, 2025, 8:06 AM EST
FDCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | -0.05% |
| Jan 10, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | -1.26% |
| Jan 8, 2025 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | 0.09% |
| Jan 7, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | -1.25% |
| Jan 6, 2025 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | 0.96% |
| Jan 3, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | 1.49% |
| Jan 2, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 0.19% |
| Dec 31, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | -0.47% |
| Dec 30, 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | -0.87% |
| Dec 27, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | -1.13% |
| Dec 26, 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | -0.05% |
| Dec 24, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 0.84% |
| Dec 23, 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | 2.78% |
| Dec 20, 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | -0.50% |
| Dec 19, 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | 0.14% |
| Dec 18, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | -2.97% |
| Dec 17, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | -0.39% |
| Dec 16, 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | -14.38% |
| Dec 13, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | -1.31% |
| Dec 12, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | -0.72% |
| Dec 11, 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 0.86% |
| Dec 10, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | -0.72% |
| Dec 9, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | -0.50% |
| Dec 6, 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | 0.27% |
| Dec 5, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -0.71% |
| Dec 4, 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | 0.83% |
| Dec 3, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 0.17% |
| Dec 2, 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 0.31% |
| Nov 29, 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | 0.41% |
| Nov 27, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | -0.29% |
| Nov 26, 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | 0.27% |
| Nov 25, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | 0.61% |
| Nov 22, 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | 0.45% |
| Nov 21, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 0.64% |
| Nov 20, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | 0.24% |
| Nov 19, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 0.86% |
| Nov 18, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 0.24% |
| Nov 15, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -1.66% |
| Nov 14, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.61% |
| Nov 13, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | -0.51% |
| Nov 12, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | -0.62% |
| Nov 11, 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | -0.04% |
| Nov 8, 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
| Nov 7, 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | 1.06% |
| Nov 6, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | 2.05% |
| Nov 5, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 1.32% |
| Nov 4, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.04% |
| Nov 1, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 0.57% |
| Oct 31, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -2.12% |
| Oct 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.02% |
| Oct 29, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 0.18% |
| Oct 28, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 0.36% |
| Oct 25, 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 0.02% |
| Oct 24, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | 0.24% |
| Oct 23, 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | -1.00% |
| Oct 22, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -0.44% |
| Oct 21, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | 0.02% |
| Oct 18, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | 0.56% |
| Oct 17, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 0.08% |
| Oct 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.50% |
| Oct 15, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -1.11% |
| Oct 14, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | 0.70% |
| Oct 11, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 1.09% |
| Oct 10, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -0.10% |
| Oct 9, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | 0.69% |
| Oct 8, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 0.84% |
| Oct 7, 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -0.67% |
| Oct 4, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 0.99% |
| Oct 3, 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | -0.16% |
| Oct 2, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -0.08% |
| Oct 1, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | -0.94% |
| Sep 30, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 0.33% |
| Sep 27, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | -0.12% |
| Sep 26, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 0.59% |
| Sep 25, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | -0.45% |
| Sep 24, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 0.37% |
| Sep 23, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.04% |
| Sep 20, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | -0.57% |
| Sep 19, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 2.06% |
| Sep 18, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -0.06% |
| Sep 17, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 0.35% |
| Sep 16, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 0.04% |
| Sep 13, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 1.01% |
| Sep 12, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 0.74% |
| Sep 11, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 1.36% |
| Sep 10, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.13% |
| Sep 9, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 1.02% |
| Sep 6, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -1.65% |
| Sep 5, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | -0.28% |
| Sep 4, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | -0.28% |
| Sep 3, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -2.51% |
| Aug 30, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 0.84% |
| Aug 29, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 0.61% |
| Aug 28, 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | -0.67% |
| Aug 27, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 0.15% |
| Aug 26, 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | -0.40% |
| Aug 23, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 1.10% |
| Aug 22, 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -0.88% |
| Aug 21, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | 0.46% |
| Aug 20, 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | -0.29% |