Fidelity Capital Appreciation Fund - Class K (FCAKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
42.41
-0.25 (-0.59%)
May 23, 2025, 4:00 PM EDT
FCAKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | 1.70% |
| May 23, 2025 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | -0.59% |
| May 22, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | 0.14% |
| May 21, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.75% |
| May 20, 2025 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | -0.41% |
| May 19, 2025 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | 0.28% |
| May 16, 2025 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | 0.84% |
| May 15, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | 0.19% |
| May 14, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | 0.19% |
| May 13, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 0.61% |
| May 12, 2025 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | 3.42% |
| May 9, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | -0.12% |
| May 8, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | 0.83% |
| May 7, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | 0.49% |
| May 6, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | -0.78% |
| May 5, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | -0.32% |
| May 2, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | 1.90% |
| May 1, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | 1.00% |
| Apr 30, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 0.02% |
| Apr 29, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 0.35% |
| Apr 28, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | -0.10% |
| Apr 25, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 0.53% |
| Apr 24, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 2.06% |
| Apr 23, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 1.91% |
| Apr 22, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | 2.94% |
| Apr 21, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | -2.19% |
| Apr 17, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | -0.26% |
| Apr 16, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | -1.93% |
| Apr 15, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | -0.05% |
| Apr 14, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 0.78% |
| Apr 11, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | 2.04% |
| Apr 10, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | -3.43% |
| Apr 9, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 9.11% |
| Apr 8, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | -1.70% |
| Apr 7, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | -0.41% |
| Apr 4, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | -5.63% |
| Apr 3, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | -4.86% |
| Apr 2, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | 0.79% |
| Apr 1, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.52% |
| Mar 31, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | 0.10% |
| Mar 28, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | -2.05% |
| Mar 27, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | -0.34% |
| Mar 26, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | -1.51% |
| Mar 25, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | -0.05% |
| Mar 24, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | 1.90% |
| Mar 21, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Mar 20, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.05% |
| Mar 19, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | 1.08% |
| Mar 18, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | -0.98% |
| Mar 17, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 0.91% |