Fidelity Capital Appreciation Fund - Class K (FCAKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.02
-0.08 (-0.16%)
At close: Jan 29, 2026
FCAKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 29, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -0.16% |
| Jan 28, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.51% |
| Jan 27, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 0.68% |
| Jan 26, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 0.21% |
| Jan 23, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 0.21% |
| Jan 22, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | 0.79% |
| Jan 21, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | 1.16% |
| Jan 20, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -1.86% |
| Jan 16, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 0.27% |
| Jan 15, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 0.73% |
| Jan 14, 2026 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | -0.35% |
| Jan 13, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | -0.12% |
| Jan 12, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 0.50% |
| Jan 9, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.80% |
| Jan 8, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | -0.02% |
| Jan 7, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | -0.77% |
| Jan 6, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.95% |
| Jan 5, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 1.11% |
| Jan 2, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.88% |
| Dec 31, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | -0.71% |
| Dec 30, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.13% |
| Dec 29, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | -0.30% |
| Dec 26, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.04% |
| Dec 24, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 0.26% |
| Dec 23, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | 0.54% |
| Dec 22, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.82% |
| Dec 19, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 1.09% |
| Dec 18, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 1.13% |
| Dec 17, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | -1.44% |
| Dec 16, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | -0.20% |
| Dec 15, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -0.52% |
| Dec 12, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -8.92% |
| Dec 11, 2025 | 46.97 | 46.97 | 46.97 | 50.68 | 46.97 | 0.14% |
| Dec 10, 2025 | 46.91 | 46.91 | 46.91 | 50.61 | 46.91 | 0.92% |
| Dec 9, 2025 | 46.48 | 46.48 | 46.48 | 50.15 | 46.48 | 0.14% |
| Dec 8, 2025 | 46.42 | 46.42 | 46.42 | 50.08 | 46.42 | -0.08% |
| Dec 5, 2025 | 46.45 | 46.45 | 46.45 | 50.12 | 46.45 | 0.16% |
| Dec 4, 2025 | 46.38 | 46.38 | 46.38 | 50.04 | 46.38 | 0.44% |
| Dec 3, 2025 | 46.18 | 46.18 | 46.18 | 49.82 | 46.17 | 0.20% |
| Dec 2, 2025 | 46.08 | 46.08 | 46.08 | 49.72 | 46.08 | 0.36% |
| Dec 1, 2025 | 45.92 | 45.92 | 45.92 | 49.54 | 45.92 | -0.60% |
| Nov 28, 2025 | 46.19 | 46.19 | 46.19 | 49.84 | 46.19 | 0.63% |
| Nov 26, 2025 | 45.91 | 45.91 | 45.91 | 49.53 | 45.91 | 1.00% |
| Nov 25, 2025 | 45.45 | 45.45 | 45.45 | 49.04 | 45.45 | 1.13% |
| Nov 24, 2025 | 44.94 | 44.94 | 44.94 | 48.49 | 44.94 | 1.98% |
| Nov 21, 2025 | 44.07 | 44.07 | 44.07 | 47.55 | 44.07 | 0.93% |
| Nov 20, 2025 | 43.66 | 43.66 | 43.66 | 47.11 | 43.66 | -1.81% |
| Nov 19, 2025 | 44.47 | 44.47 | 44.47 | 47.98 | 44.47 | 0.65% |
| Nov 18, 2025 | 44.18 | 44.18 | 44.18 | 47.67 | 44.18 | -1.04% |
| Nov 17, 2025 | 44.65 | 44.65 | 44.65 | 48.17 | 44.65 | -0.93% |