Fidelity Capital Appreciation Fund - Class K (FCAKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
42.46
-0.02 (-0.05%)
Jan 13, 2025, 4:00 PM EST
FCAKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | 0.31% |
| Jan 13, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | -0.05% |
| Jan 10, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | -1.28% |
| Jan 8, 2025 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | 0.12% |
| Jan 7, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | -1.24% |
| Jan 6, 2025 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | 0.95% |
| Jan 3, 2025 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | 1.51% |
| Jan 2, 2025 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | 0.17% |
| Dec 31, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.47% |
| Dec 30, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.88% |
| Dec 27, 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | -1.13% |
| Dec 26, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | -0.02% |
| Dec 24, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | 0.81% |
| Dec 23, 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | 2.81% |
| Dec 20, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | -0.50% |
| Dec 19, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | 0.12% |
| Dec 18, 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | -2.97% |
| Dec 17, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.37% |
| Dec 16, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | -14.32% |
| Dec 13, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | -1.32% |
| Dec 12, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | -0.71% |
| Dec 11, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 0.86% |
| Dec 10, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -0.69% |
| Dec 9, 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | -0.52% |
| Dec 6, 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 0.29% |
| Dec 5, 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | -0.73% |
| Dec 4, 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | 0.83% |
| Dec 3, 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 0.17% |
| Dec 2, 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | 0.31% |
| Nov 29, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | 0.41% |
| Nov 27, 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | -0.27% |
| Nov 26, 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | 0.27% |
| Nov 25, 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | 0.59% |
| Nov 22, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 0.47% |
| Nov 21, 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | 0.61% |
| Nov 20, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | 0.26% |
| Nov 19, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 0.88% |
| Nov 18, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.22% |
| Nov 15, 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | -1.66% |
| Nov 14, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | -0.63% |
| Nov 13, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -0.49% |
| Nov 12, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.62% |
| Nov 11, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | -0.04% |
| Nov 8, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
| Nov 7, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 1.04% |
| Nov 6, 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | 2.06% |
| Nov 5, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 1.34% |
| Nov 4, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -0.04% |
| Nov 1, 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 0.57% |
| Oct 31, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -2.13% |
| Oct 30, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | -0.02% |
| Oct 29, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 0.18% |
| Oct 28, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 0.36% |
| Oct 25, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 0.04% |
| Oct 24, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 0.24% |
| Oct 23, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | -1.01% |
| Oct 22, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | -0.44% |
| Oct 21, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 0.04% |
| Oct 18, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | 0.54% |
| Oct 17, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 0.08% |
| Oct 16, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 0.52% |
| Oct 15, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | -1.13% |
| Oct 14, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | 0.72% |
| Oct 11, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 1.09% |
| Oct 10, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -0.10% |
| Oct 9, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | 0.69% |
| Oct 8, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 0.84% |
| Oct 7, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -0.67% |
| Oct 4, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.98% |
| Oct 3, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | -0.16% |
| Oct 2, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | -0.08% |
| Oct 1, 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | -0.93% |
| Sep 30, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 0.33% |
| Sep 27, 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -0.12% |
| Sep 26, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.59% |
| Sep 25, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | -0.45% |
| Sep 24, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.37% |
| Sep 23, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 0.04% |
| Sep 20, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.57% |
| Sep 19, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 2.05% |
| Sep 18, 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | -0.04% |
| Sep 17, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | 0.33% |
| Sep 16, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 0.06% |
| Sep 13, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 1.01% |
| Sep 12, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.74% |
| Sep 11, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | 1.35% |
| Sep 10, 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 0.15% |
| Sep 9, 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | 1.02% |
| Sep 6, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -1.64% |
| Sep 5, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | -0.28% |
| Sep 4, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -0.30% |
| Sep 3, 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | -2.50% |
| Aug 30, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 0.83% |
| Aug 29, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 0.61% |
| Aug 28, 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -0.69% |
| Aug 27, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 0.17% |
| Aug 26, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | -0.39% |
| Aug 23, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 1.11% |
| Aug 22, 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | -0.92% |
| Aug 21, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 0.48% |