Fidelity Capital Appreciation Fund (FDCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
54.30
+0.08 (0.15%)
Sep 18, 2026, 4:00 PM EST
FDCAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 18, 2026 | 54.22 | 54.30 | 54.22 | 54.30 | - | 0.15% |
| Sep 17, 2026 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | 1.36% |
| Sep 16, 2026 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | -0.48% |
| Sep 15, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | -0.52% |
| Sep 14, 2026 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | -0.46% |
| Sep 11, 2026 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | 0.54% |
| Sep 10, 2026 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | -1.23% |
| Sep 9, 2026 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | -0.82% |
| Sep 8, 2026 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | -0.42% |
| Sep 4, 2026 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | 0.07% |
| Sep 3, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 1.41% |
| Sep 2, 2026 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | 0.98% |
| Sep 1, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.32% |
| Aug 31, 2026 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | -0.38% |
| Aug 28, 2026 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | -0.85% |
| Aug 27, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 1.37% |
| Aug 26, 2026 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | -0.20% |
| Aug 25, 2026 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | 0.68% |
| Aug 24, 2026 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | -0.78% |
| Aug 21, 2026 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | 0.79% |
| Aug 20, 2026 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | -0.20% |
| Aug 19, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.48% |
| Aug 18, 2026 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | -1.56% |
| Aug 17, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -0.47% |
| Aug 14, 2026 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | -0.04% |
| Aug 13, 2026 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | 1.13% |
| Aug 12, 2026 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | 0.37% |
| Aug 11, 2026 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 0.24% |
| Aug 10, 2026 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | 0.02% |
| Aug 7, 2026 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | 0.54% |
| Aug 6, 2026 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | -0.95% |
| Aug 5, 2026 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | -0.46% |
| Aug 4, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 1.46% |
| Aug 3, 2026 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | 1.84% |
| Jul 31, 2026 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | 1.49% |
| Jul 30, 2026 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | 2.29% |
| Jul 29, 2026 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | -1.69% |
| Jul 28, 2026 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | 0.06% |
| Jul 27, 2026 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | -0.13% |
| Jul 24, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -0.59% |
| Jul 23, 2026 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | -1.04% |
| Jul 22, 2026 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 0.08% |
| Jul 21, 2026 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | 1.34% |
| Jul 20, 2026 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | -0.06% |
| Jul 17, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -1.02% |
| Jul 16, 2026 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | -1.12% |
| Jul 15, 2026 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | 0.43% |
| Jul 14, 2026 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | 0.85% |
| Jul 13, 2026 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | -1.50% |
| Jul 10, 2026 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | 0.53% |