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
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jun 17, 2025 | 43.69 | 43.69 | 43.69 | 43.69 | - | - |
Jun 16, 2025 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | 1.09% |
Jun 13, 2025 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | -1.39% |
Jun 12, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | 0.21% |
Jun 11, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | -0.09% |
Jun 10, 2025 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | 0.27% |
Jun 9, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | -0.14% |
Jun 6, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | 0.81% |
Jun 5, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | 0.05% |
Jun 4, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 0.23% |
Jun 3, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 0.63% |
Jun 2, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | 0.47% |
May 30, 2025 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | -0.05% |
May 29, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.40% |
May 28, 2025 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | -0.58% |
May 27, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | 1.68% |
May 23, 2025 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | -0.59% |
May 22, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | 0.14% |
May 21, 2025 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | -1.74% |
May 20, 2025 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | -0.44% |
May 19, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 0.30% |
May 16, 2025 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | 0.82% |
May 15, 2025 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | 0.21% |
May 14, 2025 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | 0.16% |
May 13, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | 0.61% |
May 12, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 3.41% |
May 9, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.12% |
May 8, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 0.86% |
May 7, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 0.47% |
May 6, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | -0.78% |
May 5, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | -0.32% |
May 2, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | 1.92% |
May 1, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | 0.98% |
Apr 30, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.03% |
Apr 29, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | 0.38% |
Apr 28, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | -0.10% |
Apr 25, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 0.51% |
Apr 24, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | 2.07% |
Apr 23, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 1.90% |
Apr 22, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | 2.96% |
Apr 21, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | -2.20% |
Apr 17, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.24% |
Apr 16, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | -1.95% |
Apr 15, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | -0.05% |
Apr 14, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 0.78% |
Apr 11, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 2.03% |
Apr 10, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -3.43% |
Apr 9, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 9.10% |
Apr 8, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | -1.71% |
Apr 7, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -0.41% |