Fidelity Capital Appreciation Fund (FDCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.81
+0.25 (0.51%)
Jan 29, 2026, 8:09 AM EST
FDCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 7, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -0.76% |
| Jan 6, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 0.93% |
| Jan 5, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 1.10% |
| Jan 2, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.89% |
| Dec 31, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.71% |
| Dec 30, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -0.13% |
| Dec 29, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | -0.28% |
| 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% |