Australia markets open in 5 hours 29 minutes

Fidelity Capital Appreciation (FDCAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
47.10+0.12 (+0.26%)
As of 08:06AM EDT. Market open.
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 2024------
26 June 202447.1047.1047.1047.1047.10-
25 June 202446.9846.9846.9846.9846.98-
24 June 202446.6646.6646.6646.6646.66-
21 June 202446.8546.8546.8546.8546.85-
20 June 202446.8746.8746.8746.8746.87-
18 June 202447.2047.2047.2047.2047.20-
17 June 202447.0247.0247.0247.0247.02-
14 June 202446.7046.7046.7046.7046.70-
13 June 202446.8846.8846.8846.8846.88-
12 June 202446.9846.9846.9846.9846.98-
11 June 202446.2846.2846.2846.2846.28-
10 June 202446.0746.0746.0746.0746.07-
07 June 202445.8445.8445.8445.8445.84-
06 June 202445.9345.9345.9345.9345.93-
05 June 202445.9745.9745.9745.9745.97-
04 June 202445.1945.1945.1945.1945.19-
03 June 202445.2745.2745.2745.2745.27-
31 May 202445.2445.2445.2445.2445.24-
30 May 202445.1945.1945.1945.1945.19-
29 May 202445.6045.6045.6045.6045.60-
28 May 202445.9345.9345.9345.9345.93-
24 May 202445.7945.7945.7945.7945.79-
23 May 202445.3845.3845.3845.3845.38-
22 May 202445.6145.6145.6145.6145.61-
21 May 202445.6245.6245.6245.6245.62-
20 May 202445.6745.6745.6745.6745.67-
17 May 202445.3945.3945.3945.3945.39-
16 May 202445.3945.3945.3945.3945.39-
15 May 202445.5945.5945.5945.5945.59-
14 May 202445.0345.0345.0345.0345.03-
13 May 202444.8044.8044.8044.8044.80-
10 May 202444.8944.8944.8944.8944.89-
09 May 202444.9144.9144.9144.9144.91-
08 May 202444.7144.7144.7144.7144.71-
07 May 202444.8644.8644.8644.8644.86-
06 May 202444.8444.8444.8444.8444.84-
03 May 202444.2044.2044.2044.2044.20-
02 May 202443.5643.5643.5643.5643.56-
01 May 202443.1143.1143.1143.1143.11-
30 Apr 202443.2343.2343.2343.2343.23-
29 Apr 202443.9643.9643.9643.9643.96-
26 Apr 202444.0144.0144.0144.0144.01-
25 Apr 202443.4243.4243.4243.4243.42-
24 Apr 202443.5843.5843.5843.5843.58-
23 Apr 202443.6343.6343.6343.6343.63-
22 Apr 202442.7842.7842.7842.7842.78-
19 Apr 202442.3742.3742.3742.3742.37-
18 Apr 202443.0943.0943.0943.0943.09-
17 Apr 202443.4243.4243.4243.4243.42-
16 Apr 202443.7743.7743.7743.7743.77-
15 Apr 202443.7743.7743.7743.7743.77-
12 Apr 202444.4044.4044.4044.4044.40-
11 Apr 202445.2545.2545.2545.2545.25-
10 Apr 202444.8644.8644.8644.8644.86-
09 Apr 202445.2245.2245.2245.2245.22-
08 Apr 202445.1845.1845.1845.1845.18-
05 Apr 202445.2045.2045.2045.2045.20-
04 Apr 202444.4944.4944.4944.4944.49-
03 Apr 202445.1045.1045.1045.1045.10-
02 Apr 202444.8944.8944.8944.8944.89-
01 Apr 202445.2645.2645.2645.2645.26-
28 Mar 202445.3145.3145.3145.3145.31-
27 Mar 202445.3045.3045.3045.3045.30-
26 Mar 202445.1045.1045.1045.1045.10-
25 Mar 202445.1945.1945.1945.1945.19-
22 Mar 202445.4145.4145.4145.4145.41-
21 Mar 202445.4345.4345.4345.4345.43-
20 Mar 202445.1245.1245.1245.1245.12-
19 Mar 202444.6744.6744.6744.6744.67-
18 Mar 202444.4044.4044.4044.4044.40-
15 Mar 202444.2044.2044.2044.2044.20-
14 Mar 202444.7144.7144.7144.7144.71-
13 Mar 202444.8144.8144.8144.8144.81-
12 Mar 202444.8444.8444.8444.8444.84-
11 Mar 202444.1944.1944.1944.1944.19-
08 Mar 202444.5044.5044.5044.5044.50-
07 Mar 202444.9844.9844.9844.9844.98-
06 Mar 202444.3744.3744.3744.3744.37-
05 Mar 202444.0644.0644.0644.0644.06-
04 Mar 202444.5944.5944.5944.5944.59-
01 Mar 202444.5444.5444.5444.5444.54-
29 Feb 202444.0644.0644.0644.0644.06-
28 Feb 202443.7343.7343.7343.7343.73-
27 Feb 202443.7443.7443.7443.7443.74-
26 Feb 202443.7443.7443.7443.7443.74-
23 Feb 202443.7943.7943.7943.7943.79-
22 Feb 202443.9043.9043.9043.9043.90-
21 Feb 202442.7842.7842.7842.7842.78-
20 Feb 202442.7542.7542.7542.7542.75-
16 Feb 202443.1643.1643.1643.1643.16-
15 Feb 202443.3343.3343.3343.3343.33-
14 Feb 202443.1243.1243.1243.1243.12-
13 Feb 202442.3942.3942.3942.3942.39-
12 Feb 202442.9742.9742.9742.9742.97-
09 Feb 202443.0743.0743.0743.0743.07-
08 Feb 202442.6642.6642.6642.6642.66-
07 Feb 202442.4342.4342.4342.4342.43-
06 Feb 202442.1042.1042.1042.1042.10-
05 Feb 202441.9741.9741.9741.9741.97-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...