Fidelity Capital Appreciation Fund (FDCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.53
+0.93 (1.80%)
May 7, 2026, 8:10 AM EST
FDCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2026 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | 1.80% |
| May 5, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 1.14% |
| May 4, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 0.02% |
| May 1, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | 0.26% |
| Apr 30, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | 1.54% |
| Apr 29, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -0.04% |
| Apr 28, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | -0.81% |
| Apr 27, 2026 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | 0.10% |
| Apr 24, 2026 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | 0.92% |
| Apr 23, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | -0.26% |
| Apr 22, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 1.66% |
| Apr 21, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | -0.70% |
| Apr 20, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | -0.22% |
| Apr 17, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1.32% |
| Apr 16, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 0.04% |
| 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% |