Fidelity Capital Appreciation Fund (FCAKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.16
-4.52 (-8.92%)
At close: Dec 12, 2025
FCAKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -8.92% |
| Dec 11, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | 0.14% |
| Dec 10, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | 0.92% |
| Dec 9, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 0.14% |
| Dec 8, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | -0.08% |
| Dec 5, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 0.16% |
| Dec 4, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 0.44% |
| Dec 3, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 0.20% |
| Dec 2, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | 0.36% |
| Dec 1, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | -0.60% |
| Nov 28, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 0.63% |
| Nov 26, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 1.00% |
| Nov 25, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 1.13% |
| Nov 24, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 1.98% |
| Nov 21, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 0.93% |
| Nov 20, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | -1.81% |
| Nov 19, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 0.65% |
| Nov 18, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | -1.04% |
| Nov 17, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | -0.93% |
| Nov 14, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 0.21% |
| Nov 13, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | -2.20% |
| Nov 12, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | -0.10% |
| Nov 11, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -0.04% |
| Nov 10, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 1.78% |
| Nov 7, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 0.25% |
| Nov 6, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | -1.54% |
| Nov 5, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 0.43% |
| Nov 4, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | -1.36% |
| Nov 3, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 0.52% |
| Oct 31, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 0.51% |
| Oct 30, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | -1.44% |
| Oct 29, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 0.26% |
| Oct 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.12% |
| Oct 27, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 1.34% |
| Oct 24, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 1.17% |
| Oct 23, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | 0.93% |
| Oct 22, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | -0.54% |
| Oct 21, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | -0.16% |
| Oct 20, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 1.10% |
| Oct 17, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 0.29% |
| Oct 16, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | -0.95% |
| Oct 15, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | 0.50% |
| Oct 14, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -0.33% |
| Oct 13, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | 1.90% |
| Oct 10, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -3.01% |
| Oct 9, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | -0.43% |
| Oct 8, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 0.78% |
| Oct 7, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | -0.35% |
| Oct 6, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 0.45% |
| Oct 3, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 0.04% |