Fidelity Capital Appreciation Fund (FDCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.15
+0.02 (0.04%)
Apr 16, 2026, 4:00 PM EST
FDCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 16, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | - | - |
| Apr 15, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 0.47% |
| Apr 14, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 1.62% |
| Apr 13, 2026 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 1.07% |
| Apr 10, 2026 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | 0.23% |
| Apr 9, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.76% |
| Apr 8, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 2.77% |
| Apr 7, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 0.44% |
| Apr 6, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 0.59% |
| Apr 2, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.24% |
| Apr 1, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 0.85% |
| Mar 31, 2026 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 3.46% |
| Mar 30, 2026 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | -0.66% |
| Mar 27, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -1.53% |
| Mar 26, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -2.42% |
| Mar 25, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 0.66% |
| Mar 24, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -0.13% |
| Mar 23, 2026 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | 1.39% |
| Mar 20, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -2.06% |
| Mar 19, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -0.13% |
| Mar 18, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -1.43% |
| Mar 17, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.94% |
| Mar 16, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 1.37% |
| Mar 13, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -0.59% |
| Mar 12, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -1.86% |
| Mar 11, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -0.17% |
| Mar 10, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -0.26% |
| Mar 9, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 1.20% |
| Mar 6, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -1.86% |
| Mar 5, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -0.95% |
| Mar 4, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 0.90% |
| Mar 3, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | -1.68% |
| Mar 2, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 0.06% |
| Feb 27, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -0.67% |
| Feb 26, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.60% |
| Feb 25, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 0.94% |
| Feb 24, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 0.97% |
| Feb 23, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -1.06% |
| Feb 20, 2026 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 0.76% |
| Feb 19, 2026 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | -0.50% |
| Feb 18, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | 0.84% |
| Feb 17, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 0.15% |
| Feb 13, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.11% |
| Feb 12, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -1.32% |
| Feb 11, 2026 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | -0.19% |
| Feb 10, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | -0.60% |
| Feb 9, 2026 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 0.92% |
| Feb 6, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 2.27% |
| Feb 5, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -1.58% |
| Feb 4, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -0.81% |