Fidelity Capital Appreciation Fund (FCAKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.90
-0.06 (-0.13%)
Aug 15, 2025, 4:00 PM EDT
FCAKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 18, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.11% |
| Aug 15, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.13% |
| Aug 14, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| Aug 13, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 0.11% |
| Aug 12, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 1.16% |
| Aug 11, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | -0.39% |
| Aug 8, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.67% |
| Aug 7, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | -0.02% |
| Aug 6, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.70% |
| Aug 5, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -0.35% |
| Aug 4, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 1.54% |
| Aug 1, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | -1.97% |
| Jul 31, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.22% |
| Jul 30, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.15% |
| Jul 29, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -0.41% |
| Jul 28, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 0.04% |
| Jul 25, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.30% |
| Jul 24, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.20% |
| Jul 23, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 1.12% |
| Jul 22, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -0.09% |
| Jul 21, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.18% |
| Jul 18, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| Jul 17, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 0.55% |
| Jul 16, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 0.20% |
| Jul 15, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -0.48% |
| Jul 14, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 0.35% |
| Jul 11, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.57% |
| Jul 10, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 0.31% |
| Jul 9, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 0.77% |
| Jul 8, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | -0.24% |
| Jul 7, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | -0.64% |
| Jul 3, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 0.80% |
| Jul 2, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 0.44% |
| Jul 1, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | -0.22% |
| Jun 30, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 0.29% |
| Jun 27, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 0.81% |
| Jun 26, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 0.75% |
| Jun 25, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | -0.20% |
| Jun 24, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 1.37% |
| Jun 23, 2025 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | 0.90% |
| Jun 20, 2025 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | -0.34% |
| Jun 18, 2025 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | -0.18% |
| Jun 17, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | -0.73% |
| Jun 16, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | 1.08% |
| Jun 13, 2025 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | -1.41% |
| Jun 12, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 0.23% |
| Jun 11, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | -0.09% |
| Jun 10, 2025 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | 0.27% |
| Jun 9, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | -0.14% |
| Jun 6, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 0.80% |