Fidelity Capital Appreciation Fund (FCAKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.97
-0.12 (-0.25%)
Sep 12, 2025, 9:30 AM EDT
FCAKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |