Fidelity Capital Appreciation Fund (FDCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
54.85
+0.65 (1.20%)
Oct 9, 2026, 4:00 PM EST
FDCAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2026 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 1.20% |
| Oct 8, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -0.90% |
| Oct 7, 2026 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | -0.71% |
| Oct 6, 2026 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | -0.15% |
| Oct 5, 2026 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | 1.25% |
| Oct 2, 2026 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | 0.55% |
| Oct 1, 2026 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | 0.24% |
| Sep 30, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | -0.33% |
| Sep 29, 2026 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | 0.22% |
| Sep 28, 2026 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | -1.15% |
| Sep 25, 2026 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | 0.26% |
| Sep 24, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -0.40% |
| Sep 23, 2026 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | -0.94% |
| Sep 22, 2026 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | 0.16% |
| Sep 21, 2026 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | 1.75% |
| Sep 18, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 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% |