Fidelity Capital Appreciation Fund (FCAKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.09
+0.38 (0.78%)
Oct 8, 2025, 9:30 AM EDT
FCAKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 20, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -0.24% |
| Aug 19, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | -0.98% |
| 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% |