Fidelity Capital Appreciation Fund (FCAKX)
 NASDAQ · Mutual Fund · Delayed Price · Currency is USD  
50.13
 +0.13 (0.26%)
  Oct 29, 2025, 4:00 PM EDT
FCAKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | 
|---|---|---|---|---|---|---|
| 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% | 
| Oct 2, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 0.27% | 
| Oct 1, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 0.02% | 
| Sep 30, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.19% | 
| Sep 29, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 0.39% | 
| Sep 26, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 0.54% | 
| Sep 25, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -0.62% | 
| Sep 24, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | -0.47% | 
| Sep 23, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -0.59% | 
| Sep 22, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 0.43% | 
| Sep 19, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | 0.23% | 
| Sep 18, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | 0.81% | 
| Sep 17, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -0.37% | 
| Sep 16, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -0.08% | 
| Sep 15, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 0.67% | 
| Sep 12, 2025 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | -0.25% | 
| Sep 11, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | 0.52% | 
| Sep 10, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 0.72% | 
| Sep 9, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.47% | 
| Sep 8, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 0.42% | 
| Sep 5, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | -0.36% | 
| Sep 4, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 1.07% | 
| Sep 3, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0.43% | 
| Sep 2, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -0.81% | 
| Aug 29, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | -0.82% | 
| Aug 28, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 0.42% | 
| Aug 27, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 0.11% | 
| Aug 26, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 0.51% | 
| Aug 25, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | -0.34% | 
| Aug 22, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 1.64% | 
| Aug 21, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | -0.32% |